Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.69	18.88	18.32	18.55	161,469	-0.06(-0.31%)
May 29, 2014	18.72	18.80	18.56	18.60	86,407	+0.02(+0.13%)
May 28, 2014	18.89	18.89	18.42	18.58	142,377	-0.32(-1.71%)
May 27, 2014	18.69	19.09	18.59	18.90	74,152	+0.29(+1.55%)
May 23, 2014	18.38	18.61	18.61	18.61	74,546	+0.15(+0.80%)
May 22, 2014	18.13	18.52	17.99	18.46	61,636	+0.44(+2.44%)
May 21, 2014	17.93	18.22	17.71	18.03	139,780	+0.13(+0.75%)
May 20, 2014	18.13	18.13	17.71	17.89	148,584	-0.34(-1.89%)
May 19, 2014	18.01	18.33	17.58	18.23	103,879	+0.20(+1.11%)
May 16, 2014	18.34	18.34	17.21	18.04	155,478	-0.34(-1.86%)
May 15, 2014	18.64	18.64	18.16	18.38	151,350	-0.39(-2.05%)
May 14, 2014	19.62	19.62	18.65	18.76	112,785	-0.87(-4.42%)
May 13, 2014	19.83	19.90	19.52	19.63	88,558	-0.30(-1.52%)
May 12, 2014	19.27	19.99	19.05	19.93	100,885	+0.69(+3.60%)
May 09, 2014	18.71	19.24	18.67	19.24	135,122	+0.36(+1.89%)
May 08, 2014	18.90	19.38	18.79	18.88	83,477	-0.11(-0.58%)
May 07, 2014	19.05	19.19	18.76	18.99	139,751	-0.09(-0.48%)
May 06, 2014	19.27	19.33	19.05	19.08	114,214	-0.32(-1.64%)
May 05, 2014	19.66	19.66	19.17	19.40	130,996	-0.33(-1.66%)
May 02, 2014	19.70	19.87	19.33	19.73	238,844	+0.12(+0.59%)
May 01, 2014	19.54	19.75	18.69	19.61	406,895	-0.92(-4.50%)
Apr 30, 2014	21.70	21.70	19.86	20.54	125,230	+0.48(+2.40%)
Apr 29, 2014	20.21	20.29	20.00	20.06	72,071	+0.03(+0.17%)
Apr 28, 2014	20.16	20.41	19.54	20.02	146,736	-0.01(-0.05%)
Apr 25, 2014	20.13	20.16	19.84	20.03	98,335	-0.24(-1.16%)
Apr 24, 2014	20.24	20.39	20.06	20.27	67,363	+0.16(+0.81%)
Apr 23, 2014	20.11	20.50	20.07	20.11	207,947	-0.07(-0.36%)
Apr 22, 2014	20.08	20.23	20.07	20.18	59,012	+0.18(+0.89%)
Apr 21, 2014	19.98	20.03	19.63	20.00	46,914	-0.01(-0.05%)
Apr 17, 2014	19.75	20.01	20.01	20.01	59,180	+0.18(+0.92%)
Apr 16, 2014	19.98	19.98	18.79	19.83	32,426	+0.05(+0.27%)
Apr 15, 2014	19.87	20.02	19.41	19.77	73,495	+0.06(+0.29%)
Apr 14, 2014	20.00	20.16	19.61	19.72	104,936	-0.04(-0.22%)
Apr 11, 2014	19.87	19.87	19.72	19.76	120,439	-0.32(-1.61%)
Apr 10, 2014	20.87	20.87	19.93	20.08	102,540	-0.79(-3.76%)
Apr 09, 2014	20.78	20.96	20.52	20.87	55,706	+0.16(+0.79%)
Apr 08, 2014	20.63	20.92	20.42	20.70	73,460	+0.16(+0.77%)
Apr 07, 2014	20.91	20.91	20.43	20.54	87,875	-0.39(-1.86%)
Apr 04, 2014	21.18	21.18	20.55	20.93	160,111	-0.05(-0.25%)
Apr 03, 2014	21.05	21.18	20.89	20.99	77,364	-0.11(-0.52%)
Apr 02, 2014	21.24	21.24	20.95	21.10	46,833	-0.04(-0.21%)
Apr 01, 2014	21.10	21.26	20.69	21.14	160,873	-0.00(-0.02%)
Mar 31, 2014	20.65	21.31	20.62	21.15	123,844	+0.59(+2.88%)
Mar 28, 2014	20.58	20.86	20.47	20.55	92,165	-0.07(-0.35%)
Mar 27, 2014	20.91	20.91	20.36	20.63	67,893	-0.20(-0.97%)
Mar 26, 2014	21.28	21.30	20.71	20.83	129,804	-0.29(-1.37%)
Mar 25, 2014	21.31	21.31	21.04	21.12	108,495	-0.01(-0.07%)
Mar 24, 2014	21.09	21.25	20.86	21.13	101,086	+0.14(+0.67%)
Mar 21, 2014	21.09	21.15	20.69	20.99	131,887	-0.04(-0.21%)
Mar 20, 2014	20.94	21.11	19.91	21.04	57,664	+0.01(+0.05%)
Mar 19, 2014	21.25	21.25	20.83	21.03	49,503	-0.17(-0.80%)
Mar 18, 2014	21.08	21.25	20.92	21.19	81,162	+0.18(+0.87%)
Mar 17, 2014	20.69	21.15	20.63	21.01	77,823	+0.40(+1.96%)
Mar 14, 2014	20.36	20.79	20.36	20.61	99,375	+0.15(+0.75%)
Mar 13, 2014	20.80	20.80	20.20	20.45	49,867	-0.23(-1.12%)
Mar 12, 2014	20.38	20.72	20.12	20.68	60,976	+0.29(+1.42%)
Mar 11, 2014	20.81	20.85	20.20	20.39	72,064	-0.47(-2.23%)
Mar 10, 2014	20.76	20.88	20.45	20.86	72,269	+0.11(+0.55%)
Mar 07, 2014	21.02	21.12	20.65	20.75	51,345	-0.10(-0.50%)
Mar 06, 2014	20.83	20.88	20.68	20.85	39,344	+0.07(+0.32%)
Mar 05, 2014	20.71	20.86	20.54	20.78	75,083	-0.01(-0.07%)
Mar 04, 2014	20.93	21.28	20.77	20.80	218,846	+0.18(+0.87%)

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.