Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.15	18.15	18.15	18.15	333	+0.16(+0.89%)
May 29, 2014	17.98	18.00	17.98	17.99	2,188	+0.19(+1.07%)
May 28, 2014	17.81	17.83	17.80	17.80	5,716	-0.05(-0.28%)
May 27, 2014	17.75	18.24	17.75	17.85	7,822	-0.20(-1.11%)
May 26, 2014	18.05	18.05	18.05	18.05	650	-0.02(-0.11%)
May 23, 2014	17.80	18.12	17.78	18.07	12,263	+0.27(+1.52%)
May 21, 2014	17.80	17.80	17.80	17.80	50	+0.10(+0.56%)
May 20, 2014	17.81	17.81	17.70	17.70	890	+0.10(+0.57%)
May 16, 2014		17.60	17.60	17.60	0	-0.55(-3.03%)
May 15, 2014	18.11	18.15	18.05	18.15	2,850	-0.05(-0.27%)
May 14, 2014	18.20	18.20	18.20	18.20	420	-0.09(-0.49%)
May 13, 2014	18.20	18.29	18.10	18.29	6,655	+0.07(+0.38%)
May 12, 2014	18.25	18.34	18.10	18.22	4,290	+0.11(+0.61%)
May 09, 2014	18.11	18.11	18.11	18.11	258	+0.01(+0.06%)
May 08, 2014	18.17	18.17	18.05	18.10	1,503	-0.29(-1.58%)
May 07, 2014	18.30	18.40	18.30	18.39	2,010	+0.13(+0.71%)
May 06, 2014	18.30	18.30	18.26	18.26	1,550	-0.04(-0.22%)
May 05, 2014	18.50	18.50	18.26	18.30	8,928	+0.15(+0.83%)
May 02, 2014	18.17	18.17	18.15	18.15	700	-0.03(-0.17%)
May 01, 2014	18.15	18.18	18.11	18.18	2,358	+0.13(+0.72%)
Apr 30, 2014	18.16	18.39	18.05	18.05	6,101	-0.16(-0.88%)
Apr 29, 2014	18.46	18.46	18.21	18.21	258	-0.20(-1.09%)
Apr 28, 2014	18.36	18.45	18.20	18.41	1,788	+0.27(+1.49%)
Apr 25, 2014	18.40	18.49	18.14	18.14	8,867	-0.16(-0.87%)
Apr 24, 2014	18.35	18.45	18.30	18.30	13,726	+0.00(+0.00%)
Apr 22, 2014		18.30	18.30	18.30	44	+0.04(+0.22%)
Apr 21, 2014	18.49	18.49	18.26	18.26	10,249	-0.09(-0.49%)
Apr 17, 2014		18.35	18.35	18.35	0	+0.05(+0.27%)
Apr 16, 2014	18.74	18.74	18.05	18.30	68,266	-0.01(-0.05%)
Apr 15, 2014	18.60	18.76	18.30	18.31	7,711	-0.20(-1.08%)
Apr 14, 2014	18.16	18.64	18.16	18.51	1,950	+0.06(+0.33%)
Apr 11, 2014	18.35	18.70	18.35	18.45	11,812	+0.05(+0.27%)
Apr 10, 2014	18.53	18.68	18.40	18.40	4,018	+0.00(+0.00%)
Apr 09, 2014	18.62	18.62	18.30	18.40	12,274	-0.12(-0.65%)
Apr 08, 2014	18.59	18.59	18.52	18.52	1,250	-0.03(-0.16%)
Apr 07, 2014	18.82	18.82	18.55	18.55	1,832	+0.20(+1.09%)
Apr 04, 2014	18.40	18.68	18.35	18.35	700	+0.04(+0.22%)
Apr 03, 2014	18.35	18.40	18.31	18.31	25,696	-0.04(-0.22%)
Apr 02, 2014	18.38	18.38	18.35	18.35	620	+0.00(+0.00%)
Apr 01, 2014	18.40	18.41	18.30	18.35	21,943	+0.08(+0.44%)
Mar 31, 2014	18.49	18.51	18.27	18.27	6,579	-0.13(-0.71%)
Mar 28, 2014	18.32	18.50	18.32	18.40	9,365	-0.15(-0.81%)
Mar 27, 2014	18.50	18.60	18.40	18.55	3,150	+0.05(+0.27%)
Mar 26, 2014	18.71	18.75	18.50	18.50	4,205	-0.25(-1.33%)
Mar 25, 2014	18.77	18.82	18.75	18.75	7,815	+0.00(+0.00%)
Mar 24, 2014	18.99	19.04	18.75	18.75	12,745	-0.06(-0.32%)
Mar 21, 2014	19.10	19.10	18.81	18.81	8,324	-0.29(-1.52%)
Mar 20, 2014	19.20	19.25	19.10	19.10	14,013	-0.10(-0.52%)
Mar 19, 2014	19.40	19.45	19.20	19.20	2,348	+0.02(+0.10%)
Mar 18, 2014	19.39	19.39	19.16	19.18	3,550	+0.08(+0.42%)
Mar 17, 2014	19.16	19.16	19.10	19.10	382	-0.15(-0.78%)
Mar 14, 2014	19.39	19.39	19.25	19.25	2,734	-0.21(-1.08%)
Mar 13, 2014	19.53	19.58	19.46	19.46	1,455	+0.11(+0.57%)
Mar 12, 2014	19.35	19.35	19.35	19.35	441	+0.24(+1.26%)
Mar 11, 2014	19.13	19.13	19.00	19.11	5,000	+0.11(+0.58%)
Mar 10, 2014	19.24	19.48	19.00	19.00	6,062	-0.20(-1.04%)
Mar 07, 2014	19.26	19.26	19.20	19.20	3,475	-0.29(-1.49%)
Mar 06, 2014	19.49	19.49	19.49	19.49	300	+0.13(+0.67%)
Mar 05, 2014	19.38	19.38	19.36	19.36	672	-0.08(-0.41%)

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.