Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.80	19.86	19.79	19.79	40,232	-0.17(-0.85%)
May 29, 2014	20.01	20.02	19.93	19.96	32,784	+0.09(+0.47%)
May 28, 2014	19.84	19.91	19.81	19.86	29,728	+0.03(+0.14%)
May 27, 2014	19.72	19.89	19.65	19.84	63,120	-0.11(-0.57%)
May 23, 2014	19.74	19.95	19.95	19.95	95,618	+0.31(+1.60%)
May 22, 2014	19.58	19.65	19.46	19.63	57,247	+0.06(+0.31%)
May 21, 2014	19.49	19.58	19.41	19.57	36,688	+0.27(+1.42%)
May 20, 2014	19.21	19.39	19.09	19.30	54,832	+0.04(+0.18%)
May 19, 2014	19.28	19.35	19.25	19.26	42,755	+0.11(+0.55%)
May 16, 2014	19.03	19.17	19.03	19.16	37,932	+0.17(+0.89%)
May 15, 2014	19.17	19.18	18.92	18.99	37,406	-0.18(-0.96%)
May 14, 2014	19.05	19.30	19.05	19.17	39,199	+0.18(+0.93%)
May 13, 2014	19.03	19.10	19.00	19.00	70,212	+0.02(+0.11%)
May 12, 2014	18.93	19.00	18.93	18.98	26,391	+0.07(+0.37%)
May 09, 2014	18.96	18.96	18.86	18.91	6,592	+0.00(+0.00%)
May 08, 2014	18.88	19.04	18.77	18.91	41,454	+0.06(+0.34%)
May 07, 2014	18.52	19.12	18.52	18.84	78,946	+0.49(+2.65%)
May 06, 2014	18.16	18.50	18.16	18.36	55,688	+0.15(+0.81%)
May 05, 2014	18.24	18.28	18.19	18.21	323,244	-0.01(-0.08%)
May 02, 2014	18.26	18.40	18.21	18.22	67,999	-0.12(-0.65%)
May 01, 2014	18.31	18.40	18.30	18.34	52,702	+0.07(+0.39%)
Apr 30, 2014	18.13	18.31	18.10	18.27	31,955	+0.10(+0.54%)
Apr 29, 2014	18.15	18.25	18.14	18.17	14,554	+0.02(+0.12%)
Apr 28, 2014	18.01	18.26	17.97	18.15	209,486	+0.30(+1.66%)
Apr 25, 2014	17.91	17.91	17.75	17.85	64,618	-0.24(-1.32%)
Apr 24, 2014	18.16	18.17	17.90	18.09	97,014	-0.15(-0.81%)
Apr 23, 2014	18.21	18.36	18.21	18.24	42,750	+0.02(+0.12%)
Apr 22, 2014	18.16	18.32	18.16	18.22	28,749	+0.03(+0.16%)
Apr 21, 2014	18.57	18.57	18.13	18.19	52,136	-0.47(-2.53%)
Apr 17, 2014	18.10	18.67	18.67	18.67	143,711	+0.47(+2.56%)
Apr 16, 2014	18.28	18.28	18.14	18.20	14,629	+0.12(+0.66%)
Apr 15, 2014	18.33	18.33	17.89	18.08	70,978	-0.30(-1.61%)
Apr 14, 2014	18.60	18.66	18.29	18.38	53,541	-0.25(-1.36%)
Apr 11, 2014	18.42	18.69	18.42	18.63	38,376	+0.19(+1.03%)
Apr 10, 2014	18.62	18.71	18.44	18.44	113,310	-0.25(-1.32%)
Apr 09, 2014	18.55	18.73	18.44	18.69	57,586	+0.11(+0.61%)
Apr 08, 2014	18.56	18.65	18.52	18.57	85,941	+0.11(+0.57%)
Apr 07, 2014	18.40	18.58	18.33	18.47	161,424	-0.10(-0.53%)
Apr 04, 2014	18.68	18.76	18.57	18.57	123,505	+0.09(+0.50%)
Apr 03, 2014	18.55	18.55	18.37	18.48	114,746	-0.13(-0.68%)
Apr 02, 2014	18.59	18.64	18.48	18.60	33,191	-0.09(-0.49%)
Apr 01, 2014	18.64	18.74	18.59	18.69	55,255	+0.18(+0.95%)
Mar 31, 2014	18.18	18.59	18.18	18.52	158,635	+0.53(+2.94%)
Mar 28, 2014	18.02	18.14	17.94	17.99	65,841	-0.01(-0.04%)
Mar 27, 2014	17.82	18.06	17.81	18.00	112,069	+0.08(+0.43%)
Mar 26, 2014	17.80	18.10	17.77	17.92	145,406	+0.26(+1.48%)
Mar 25, 2014	17.67	17.71	17.61	17.66	80,699	+0.18(+1.05%)
Mar 24, 2014	17.76	17.80	17.45	17.47	28,010	-0.14(-0.80%)
Mar 21, 2014	17.59	17.62	17.52	17.62	42,996	+0.01(+0.08%)
Mar 20, 2014	17.71	17.91	17.56	17.60	24,240	-0.20(-1.15%)
Mar 19, 2014	17.83	17.88	17.70	17.81	42,914	-0.03(-0.16%)
Mar 18, 2014	17.59	17.90	17.59	17.83	24,733	+0.31(+1.77%)
Mar 17, 2014	17.38	17.54	17.26	17.52	38,682	+0.36(+2.09%)
Mar 14, 2014	17.05	17.62	16.91	17.16	156,165	-0.01(-0.04%)
Mar 13, 2014	17.73	17.73	17.04	17.17	111,376	-0.61(-3.45%)
Mar 12, 2014	17.72	17.97	17.50	17.78	58,896	+0.00(+0.00%)
Mar 11, 2014	17.87	18.05	17.70	17.78	40,710	-0.21(-1.18%)
Mar 10, 2014	18.38	18.38	17.88	18.00	54,720	-0.21(-1.16%)
Mar 07, 2014	18.44	18.47	18.05	18.21	100,261	-0.23(-1.22%)
Mar 06, 2014	18.48	18.59	18.33	18.43	52,741	-0.04(-0.23%)
Mar 05, 2014	18.69	18.69	18.41	18.48	135,390	-0.13(-0.68%)
Mar 04, 2014	18.72	18.88	17.99	18.60	111,205	+0.21(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.