Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.61	19.61	19.49	19.60	23,115	+0.03(+0.13%)
May 29, 2014	19.50	19.58	19.32	19.58	45,404	+0.01(+0.04%)
May 28, 2014	19.53	19.60	19.43	19.57	33,657	+0.16(+0.81%)
May 27, 2014	19.74	19.74	19.38	19.41	69,883	-0.24(-1.21%)
May 23, 2014	19.81	19.65	19.65	19.65	53,104	+0.06(+0.31%)
May 22, 2014	19.93	19.95	19.55	19.59	42,168	-0.23(-1.15%)
May 21, 2014	19.50	19.88	19.35	19.81	108,968	+0.34(+1.76%)
May 20, 2014	19.26	19.59	19.05	19.47	51,001	+0.28(+1.46%)
May 19, 2014	19.22	19.24	19.00	19.19	40,287	+0.08(+0.41%)
May 16, 2014	19.23	19.28	19.04	19.11	30,418	-0.03(-0.13%)
May 15, 2014	19.12	19.26	18.95	19.14	74,129	+0.11(+0.55%)
May 14, 2014	19.17	19.25	18.94	19.03	38,995	-0.04(-0.23%)
May 13, 2014	19.45	19.47	19.00	19.08	103,007	-0.32(-1.63%)
May 12, 2014	18.90	19.39	18.63	19.39	87,752	+0.59(+3.13%)
May 09, 2014	18.63	18.94	18.63	18.81	51,486	+0.10(+0.52%)
May 08, 2014	18.83	19.02	18.63	18.71	130,347	-0.27(-1.43%)
May 07, 2014	19.50	19.54	18.75	18.98	109,292	-0.51(-2.61%)
May 06, 2014	19.66	20.14	19.39	19.49	210,172	-0.44(-2.22%)
May 05, 2014	19.89	20.03	19.74	19.93	140,882	+0.10(+0.52%)
May 02, 2014	19.92	19.93	19.77	19.83	90,642	+0.01(+0.04%)
May 01, 2014	19.70	19.91	19.70	19.82	95,134	-0.01(-0.04%)
Apr 30, 2014	19.78	19.92	19.74	19.83	43,281	+0.06(+0.30%)
Apr 29, 2014	19.63	20.00	19.63	19.77	88,302	-0.01(-0.04%)
Apr 28, 2014	19.82	20.04	19.74	19.78	59,004	+0.09(+0.48%)
Apr 25, 2014	19.65	19.68	19.41	19.68	42,967	-0.07(-0.35%)
Apr 24, 2014	19.92	19.92	19.54	19.75	68,076	-0.06(-0.30%)
Apr 23, 2014	19.56	19.81	19.44	19.81	139,799	+0.08(+0.39%)
Apr 22, 2014	19.46	19.83	19.29	19.74	87,536	+0.27(+1.41%)
Apr 21, 2014	19.39	19.64	19.23	19.46	101,183	+0.17(+0.89%)
Apr 17, 2014	19.09	19.29	19.29	19.29	81,462	+0.08(+0.40%)
Apr 16, 2014	19.01	19.22	18.80	19.21	57,703	+0.21(+1.08%)
Apr 15, 2014	19.06	19.08	18.81	19.01	52,842	+0.04(+0.23%)
Apr 14, 2014	19.00	19.09	18.81	18.96	65,037	-0.06(-0.32%)
Apr 11, 2014	18.95	19.10	18.95	19.02	62,239	-0.05(-0.27%)
Apr 10, 2014	19.17	19.23	18.95	19.07	119,211	-0.01(-0.05%)
Apr 09, 2014	19.09	19.19	18.98	19.08	23,736	+0.00(+0.00%)
Apr 08, 2014	18.94	19.10	18.79	19.08	60,123	+0.21(+1.09%)
Apr 07, 2014	18.75	18.93	18.68	18.88	77,462	+0.16(+0.87%)
Apr 04, 2014	18.82	18.95	18.59	18.71	94,550	-0.06(-0.32%)
Apr 03, 2014	18.52	19.07	18.52	18.77	61,855	+0.26(+1.39%)
Apr 02, 2014	18.49	18.70	18.44	18.52	52,658	+0.05(+0.28%)
Apr 01, 2014	18.72	18.91	18.46	18.47	153,090	-0.09(-0.51%)
Mar 31, 2014	18.98	18.98	18.49	18.56	112,639	-0.19(-1.01%)
Mar 28, 2014	19.07	19.26	18.71	18.75	123,331	-0.31(-1.62%)
Mar 27, 2014	19.32	19.32	19.01	19.06	52,744	-0.19(-0.98%)
Mar 26, 2014	19.35	19.44	18.96	19.25	80,132	-0.01(-0.04%)
Mar 25, 2014	19.13	19.29	19.01	19.25	67,667	+0.16(+0.85%)
Mar 24, 2014	19.32	19.51	19.03	19.09	82,545	-0.21(-1.11%)
Mar 21, 2014	19.50	19.50	19.19	19.31	61,044	-0.14(-0.71%)
Mar 20, 2014	19.24	19.44	19.19	19.44	25,492	+0.21(+1.12%)
Mar 19, 2014	19.51	19.73	19.17	19.23	46,843	-0.26(-1.32%)
Mar 18, 2014	19.40	19.56	19.07	19.49	81,651	+0.09(+0.49%)
Mar 17, 2014	18.91	19.39	18.89	19.39	120,766	+0.41(+2.17%)
Mar 14, 2014	18.79	19.06	18.74	18.98	114,711	+0.10(+0.55%)
Mar 13, 2014	19.15	19.38	18.76	18.88	138,711	-0.23(-1.21%)
Mar 12, 2014	19.71	19.74	19.05	19.11	85,936	-0.65(-3.30%)
Mar 11, 2014	19.65	19.76	19.09	19.76	170,823	-0.01(-0.04%)
Mar 10, 2014	20.02	20.02	19.73	19.77	54,759	-0.25(-1.24%)
Mar 07, 2014	20.01	20.09	19.74	20.02	21,884	+0.03(+0.17%)
Mar 06, 2014	19.93	20.07	19.74	19.98	36,874	+0.03(+0.17%)
Mar 05, 2014	20.18	20.32	19.70	19.95	81,316	-0.49(-2.39%)
Mar 04, 2014	20.59	20.68	20.28	20.44	37,198	+0.04(+0.21%)

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.