Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.86	20.09	19.82	20.06	3,264,621	+0.20(+1.03%)
May 29, 2014	19.59	19.87	19.57	19.86	1,988,670	+0.41(+2.10%)
May 28, 2014	19.48	19.51	19.41	19.45	1,930,825	-0.04(-0.19%)
May 27, 2014	19.02	19.70	19.02	19.49	3,929,577	+0.46(+2.44%)
May 23, 2014	18.87	19.02	19.02	19.02	3,937,437	+0.11(+0.58%)
May 22, 2014	19.10	19.18	18.76	18.91	3,064,617	-0.31(-1.59%)
May 21, 2014	19.61	19.61	19.07	19.22	3,345,636	-0.57(-2.86%)
May 20, 2014	19.93	20.04	19.71	19.78	1,936,361	-0.22(-1.10%)
May 19, 2014	19.93	20.05	19.87	20.00	1,023,647	+0.04(+0.22%)
May 16, 2014	19.82	19.97	19.81	19.96	1,456,832	+0.09(+0.47%)
May 15, 2014	19.76	19.89	19.71	19.87	1,188,540	-0.03(-0.14%)
May 14, 2014	20.03	20.07	19.82	19.89	1,186,676	-0.22(-1.09%)
May 13, 2014	19.92	20.19	19.91	20.11	1,547,217	+0.19(+0.94%)
May 12, 2014	19.94	20.03	19.78	19.93	1,492,816	+0.07(+0.33%)
May 09, 2014	19.66	19.87	19.60	19.86	1,408,617	+0.20(+1.02%)
May 08, 2014	19.61	19.79	19.56	19.66	1,153,591	+0.02(+0.12%)
May 07, 2014	19.34	19.66	19.34	19.64	1,568,916	+0.36(+1.86%)
May 06, 2014	19.38	19.55	19.25	19.28	1,275,087	-0.17(-0.88%)
May 05, 2014	19.44	19.50	19.35	19.45	1,312,369	-0.11(-0.54%)
May 02, 2014	19.47	19.67	19.34	19.56	1,365,637	+0.15(+0.76%)
May 01, 2014	19.43	19.43	19.22	19.41	988,521	-0.03(-0.17%)
Apr 30, 2014	19.32	19.45	19.25	19.44	1,719,201	+0.13(+0.65%)
Apr 29, 2014	19.56	19.61	19.31	19.32	842,008	-0.22(-1.15%)
Apr 28, 2014	19.47	19.65	19.39	19.54	1,389,720	+0.11(+0.59%)
Apr 25, 2014	19.38	19.51	19.34	19.43	1,097,174	+0.02(+0.11%)
Apr 24, 2014	19.58	19.58	19.38	19.41	982,639	-0.13(-0.69%)
Apr 23, 2014	19.52	19.61	19.51	19.54	1,133,254	+0.01(+0.06%)
Apr 22, 2014	19.47	19.55	19.41	19.53	893,652	+0.06(+0.29%)
Apr 21, 2014	19.54	19.56	19.43	19.47	1,038,797	-0.01(-0.04%)
Apr 17, 2014	19.41	19.48	19.48	19.48	5,202,656	+0.03(+0.17%)
Apr 16, 2014	19.32	19.46	19.23	19.45	1,148,160	+0.19(+0.97%)
Apr 15, 2014	19.36	19.41	19.11	19.26	1,417,936	-0.07(-0.38%)
Apr 14, 2014	19.24	19.34	19.12	19.33	1,404,416	+0.22(+1.17%)
Apr 11, 2014	19.18	19.30	19.06	19.11	1,390,147	-0.11(-0.59%)
Apr 10, 2014	19.51	19.60	19.22	19.22	1,421,448	-0.29(-1.48%)
Apr 09, 2014	19.54	19.57	19.36	19.51	1,891,259	-0.00(-0.02%)
Apr 08, 2014	19.55	19.62	19.42	19.51	1,744,617	-0.03(-0.17%)
Apr 07, 2014	19.45	19.63	19.45	19.55	1,370,752	+0.09(+0.46%)
Apr 04, 2014	19.71	19.78	19.43	19.46	1,251,189	-0.21(-1.05%)
Apr 03, 2014	19.71	19.76	19.56	19.67	1,548,390	-0.05(-0.25%)
Apr 02, 2014	19.87	19.90	19.67	19.71	2,058,226	-0.18(-0.90%)
Apr 01, 2014	20.06	20.13	19.80	19.89	2,156,509	-0.15(-0.75%)
Mar 31, 2014	19.80	20.12	19.79	20.04	2,438,989	+0.35(+1.80%)
Mar 28, 2014	19.68	19.78	19.60	19.69	1,476,822	+0.08(+0.42%)
Mar 27, 2014	19.61	19.66	19.54	19.61	1,577,767	-0.01(-0.06%)
Mar 26, 2014	19.58	19.76	19.52	19.62	2,007,139	+0.12(+0.63%)
Mar 25, 2014	19.36	19.50	19.30	19.50	1,534,160	+0.20(+1.03%)
Mar 24, 2014	19.32	19.43	19.23	19.30	2,053,934	+0.06(+0.30%)
Mar 21, 2014	19.38	19.43	19.21	19.24	2,987,958	-0.02(-0.13%)
Mar 20, 2014	19.12	19.28	19.10	19.27	926,496	+0.07(+0.34%)
Mar 19, 2014	19.36	19.43	19.07	19.20	1,563,282	-0.13(-0.69%)
Mar 18, 2014	19.21	19.38	19.16	19.34	1,155,613	+0.15(+0.76%)
Mar 17, 2014	19.29	19.36	19.15	19.19	1,637,910	+0.02(+0.09%)
Mar 14, 2014	18.99	19.25	18.95	19.17	2,226,453	+0.15(+0.79%)
Mar 13, 2014	19.27	19.37	18.95	19.02	2,548,776	-0.18(-0.95%)
Mar 12, 2014	19.01	19.21	19.01	19.21	1,538,143	+0.09(+0.49%)
Mar 11, 2014	19.29	19.31	19.07	19.11	1,411,581	-0.17(-0.89%)
Mar 10, 2014	19.25	19.40	19.21	19.28	1,590,289	+0.05(+0.25%)
Mar 07, 2014	19.31	19.31	19.09	19.23	2,064,133	-0.01(-0.06%)
Mar 06, 2014	19.52	19.52	19.22	19.25	2,200,728	-0.22(-1.15%)
Mar 05, 2014	19.34	19.49	19.21	19.47	1,751,134	+0.09(+0.44%)
Mar 04, 2014	19.34	19.46	19.33	19.38	2,450,559	+0.24(+1.27%)

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.