Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.94	20.08	19.78	20.05	171,309	+0.16(+0.79%)
May 29, 2014	19.62	19.90	19.62	19.89	84,847	+0.43(+2.20%)
May 28, 2014	19.67	19.69	19.46	19.46	86,361	-0.15(-0.79%)
May 27, 2014	19.52	19.65	19.33	19.62	118,434	+0.31(+1.59%)
May 23, 2014	19.28	19.31	19.31	19.31	208,576	-0.01(-0.05%)
May 22, 2014	18.94	19.45	18.94	19.32	148,576	+0.41(+2.16%)
May 21, 2014	18.64	18.98	18.64	18.91	90,204	+0.43(+2.30%)
May 20, 2014	18.96	18.96	18.31	18.49	86,899	-0.34(-1.81%)
May 19, 2014	18.48	18.86	18.39	18.83	159,800	+0.34(+1.84%)
May 16, 2014	18.30	18.52	18.09	18.49	59,053	+0.19(+1.05%)
May 15, 2014	18.67	18.69	18.06	18.29	146,432	-0.60(-3.20%)
May 14, 2014	18.71	19.03	18.67	18.90	103,775	+0.04(+0.23%)
May 13, 2014	18.87	19.04	18.78	18.86	145,957	+0.13(+0.67%)
May 12, 2014	18.31	18.78	18.18	18.73	170,729	+0.54(+2.99%)
May 09, 2014	17.78	18.23	17.57	18.18	122,147	+0.33(+1.85%)
May 08, 2014	18.16	18.44	17.74	17.85	163,021	-0.30(-1.64%)
May 07, 2014	18.00	18.18	17.48	18.15	246,641	+0.17(+0.93%)
May 06, 2014	18.47	18.47	17.98	17.98	251,628	-0.54(-2.93%)
May 05, 2014	17.87	18.53	17.64	18.53	146,831	+0.36(+1.98%)
May 02, 2014	18.58	18.61	18.07	18.17	255,896	-0.42(-2.26%)
May 01, 2014	18.61	18.93	18.22	18.59	161,730	+0.05(+0.28%)
Apr 30, 2014	18.37	18.59	18.23	18.54	128,337	+0.10(+0.52%)
Apr 29, 2014	18.34	18.49	18.16	18.44	172,664	+0.26(+1.44%)
Apr 28, 2014	17.95	18.52	17.48	18.18	283,592	+0.37(+2.08%)
Apr 25, 2014	17.93	18.20	17.71	17.81	172,916	-0.40(-2.22%)
Apr 24, 2014	18.66	18.66	17.77	18.21	174,152	-0.10(-0.56%)
Apr 23, 2014	18.79	18.79	18.13	18.32	140,839	-0.28(-1.52%)
Apr 22, 2014	18.36	18.87	18.36	18.60	448,156	+0.58(+3.19%)
Apr 21, 2014	17.29	18.04	17.29	18.02	216,692	+0.63(+3.59%)
Apr 17, 2014	17.48	17.40	17.40	17.40	528,168	+0.00(+0.00%)
Apr 16, 2014	17.66	17.68	17.07	17.40	397,232	+0.25(+1.46%)
Apr 15, 2014	16.59	17.25	16.13	17.15	396,647	+0.61(+3.68%)
Apr 14, 2014	16.63	16.90	16.07	16.54	377,056	-0.09(-0.54%)
Apr 11, 2014	16.33	17.15	16.29	16.63	475,591	-0.28(-1.65%)
Apr 10, 2014	18.77	18.77	16.74	16.91	548,529	-1.80(-9.62%)
Apr 09, 2014	17.64	18.71	17.64	18.71	339,806	+1.11(+6.29%)
Apr 08, 2014	18.17	18.17	17.29	17.60	433,064	-0.40(-2.20%)
Apr 07, 2014	18.25	18.82	17.76	18.00	470,570	-0.69(-3.72%)
Apr 04, 2014	19.94	20.02	18.57	18.69	375,340	-0.83(-4.26%)
Apr 03, 2014	19.85	19.85	19.21	19.52	223,277	-0.18(-0.91%)
Apr 02, 2014	19.59	19.72	19.38	19.70	190,405	+0.26(+1.34%)
Apr 01, 2014	19.44	19.70	19.07	19.44	363,376	+0.38(+1.98%)
Mar 31, 2014	18.67	19.09	18.61	19.06	248,411	+0.73(+4.00%)
Mar 28, 2014	18.66	19.21	18.19	18.33	261,502	-0.21(-1.12%)
Mar 27, 2014	18.67	18.84	18.05	18.54	213,378	-0.08(-0.45%)
Mar 26, 2014	18.96	19.33	18.62	18.62	294,029	-0.00(-0.01%)
Mar 25, 2014	18.23	18.96	18.13	18.62	350,277	+0.44(+2.42%)
Mar 24, 2014	19.17	19.17	17.76	18.18	667,859	-0.62(-3.32%)
Mar 21, 2014	20.14	20.33	18.72	18.81	547,100	-1.08(-5.45%)
Mar 20, 2014	19.94	19.94	19.58	19.89	299,533	-0.05(-0.26%)
Mar 19, 2014	20.21	20.44	19.50	19.94	522,853	-0.17(-0.83%)
Mar 18, 2014	19.68	20.18	19.55	20.11	437,929	+0.73(+3.75%)
Mar 17, 2014	19.20	19.69	19.20	19.38	239,193	+0.45(+2.39%)
Mar 14, 2014	19.10	19.36	18.85	18.93	288,293	-0.29(-1.52%)
Mar 13, 2014	20.30	20.30	19.09	19.22	531,801	-0.83(-4.12%)
Mar 12, 2014	19.62	20.07	19.56	20.05	194,879	+0.01(+0.06%)
Mar 11, 2014	20.21	20.46	19.91	20.04	189,488	-0.15(-0.73%)
Mar 10, 2014	19.75	20.19	19.60	20.18	200,750	+0.29(+1.45%)
Mar 07, 2014	20.39	20.44	19.53	19.90	476,945	-0.20(-1.01%)
Mar 06, 2014	20.84	20.99	19.91	20.10	743,367	-0.37(-1.82%)
Mar 05, 2014	20.78	20.78	20.38	20.47	342,535	-0.14(-0.70%)
Mar 04, 2014	20.42	20.68	20.16	20.62	377,922	+1.14(+5.85%)

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.