Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.72	18.88	18.53	18.62	63,319	-0.04(-0.24%)
May 29, 2014	18.72	18.75	18.28	18.67	53,584	+0.04(+0.24%)
May 28, 2014	18.81	18.81	18.53	18.62	46,575	-0.27(-1.41%)
May 27, 2014	18.61	19.06	18.61	18.89	52,291	+0.36(+1.96%)
May 23, 2014	18.32	18.52	18.52	18.52	56,977	+0.08(+0.43%)
May 22, 2014	18.04	18.47	18.04	18.44	153,813	+0.40(+2.21%)
May 21, 2014	17.79	18.20	17.79	18.05	204,037	+0.43(+2.41%)
May 20, 2014	17.55	17.71	17.28	17.62	137,101	-0.15(-0.85%)
May 19, 2014	17.39	17.90	17.24	17.77	60,216	+0.28(+1.62%)
May 16, 2014	17.58	17.64	17.38	17.49	99,358	-0.14(-0.80%)
May 15, 2014	17.87	17.89	17.52	17.63	200,871	-0.40(-2.21%)
May 14, 2014	18.40	18.40	17.99	18.03	166,616	-0.45(-2.45%)
May 13, 2014	18.62	18.66	18.45	18.48	72,911	-0.12(-0.62%)
May 12, 2014	18.36	18.81	18.17	18.59	69,727	+0.32(+1.75%)
May 09, 2014	17.76	18.36	17.76	18.28	115,775	+0.37(+2.08%)
May 08, 2014	17.93	18.16	17.72	17.90	167,117	-0.02(-0.10%)
May 07, 2014	17.86	18.18	17.61	17.92	183,717	+0.16(+0.90%)
May 06, 2014	18.40	18.59	17.75	17.76	164,411	-0.75(-4.07%)
May 05, 2014	18.52	18.60	18.22	18.52	69,257	-0.18(-0.95%)
May 02, 2014	18.68	19.06	18.48	18.69	86,457	+0.11(+0.57%)
May 01, 2014	18.76	18.86	18.28	18.59	110,120	-0.27(-1.41%)
Apr 30, 2014	19.30	19.40	18.73	18.85	193,621	-0.45(-2.34%)
Apr 29, 2014	19.54	19.89	19.25	19.30	91,613	-0.11(-0.55%)
Apr 28, 2014	19.31	19.50	19.02	19.41	80,189	+0.11(+0.55%)
Apr 25, 2014	19.59	19.92	19.21	19.30	87,471	-0.40(-2.02%)
Apr 24, 2014	20.04	20.12	19.68	19.70	54,788	-0.33(-1.64%)
Apr 23, 2014	19.73	20.34	19.64	20.03	111,467	+0.11(+0.53%)
Apr 22, 2014	19.67	20.12	19.61	19.92	78,039	+0.21(+1.08%)
Apr 21, 2014	19.75	19.98	19.54	19.71	34,171	-0.02(-0.09%)
Apr 17, 2014	19.76	19.73	19.73	19.73	53,480	-0.08(-0.40%)
Apr 16, 2014	20.02	20.16	19.58	19.81	51,837	+0.00(+0.00%)
Apr 15, 2014	19.91	20.16	19.45	19.81	46,031	-0.09(-0.45%)
Apr 14, 2014	20.07	20.23	19.64	19.90	95,498	+0.02(+0.09%)
Apr 11, 2014	19.77	20.11	19.75	19.88	75,156	-0.12(-0.58%)
Apr 10, 2014	20.48	20.60	19.84	20.00	98,807	-0.55(-2.67%)
Apr 09, 2014	20.52	20.65	20.34	20.54	65,575	+0.06(+0.30%)
Apr 08, 2014	20.42	20.99	20.39	20.48	60,822	+0.02(+0.09%)
Apr 07, 2014	20.75	21.03	20.39	20.46	68,012	-0.31(-1.49%)
Apr 04, 2014	21.27	21.32	20.71	20.78	212,716	-0.41(-1.92%)
Apr 03, 2014	21.24	21.24	21.07	21.18	47,605	+0.02(+0.08%)
Apr 02, 2014	21.01	21.20	20.84	21.17	84,275	+0.12(+0.55%)
Apr 01, 2014	20.69	21.16	20.50	21.05	164,013	+0.40(+1.93%)
Mar 31, 2014	20.53	20.90	20.31	20.65	108,403	+0.18(+0.87%)
Mar 28, 2014	20.70	21.05	20.41	20.47	103,098	-0.27(-1.28%)
Mar 27, 2014	20.79	21.05	20.61	20.74	72,917	+0.00(+0.00%)
Mar 26, 2014	21.07	21.10	20.74	20.74	114,538	-0.29(-1.39%)
Mar 25, 2014	21.09	21.18	21.01	21.03	154,938	-0.04(-0.17%)
Mar 24, 2014	21.09	21.20	20.83	21.07	77,349	+0.02(+0.08%)
Mar 21, 2014	21.27	21.27	20.81	21.05	265,582	-0.16(-0.75%)
Mar 20, 2014	21.08	21.31	21.05	21.21	71,460	+0.04(+0.21%)
Mar 19, 2014	21.18	21.28	20.88	21.17	99,833	-0.11(-0.50%)
Mar 18, 2014	21.25	21.47	20.56	21.27	124,358	+0.06(+0.29%)
Mar 17, 2014	21.06	21.33	20.88	21.21	101,379	+0.22(+1.06%)
Mar 14, 2014	20.72	21.23	20.08	20.99	83,908	+0.14(+0.68%)
Mar 13, 2014	20.86	20.97	20.26	20.85	108,158	+0.04(+0.21%)
Mar 12, 2014	20.30	21.09	20.29	20.80	131,566	+0.45(+2.22%)
Mar 11, 2014	19.07	20.46	18.81	20.35	315,440	+1.24(+6.49%)
Mar 10, 2014	19.04	19.26	18.73	19.11	44,627	-0.03(-0.14%)
Mar 07, 2014	19.14	19.16	18.83	19.14	83,620	+0.18(+0.94%)
Mar 06, 2014	18.82	19.12	18.75	18.96	62,459	+0.13(+0.71%)
Mar 05, 2014	18.79	18.93	18.65	18.83	65,128	-0.04(-0.23%)
Mar 04, 2014	18.53	19.16	18.51	18.87	136,493	+0.56(+3.05%)

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.