Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.78	20.78	20.61	20.61	3,360	-0.23(-1.11%)
May 29, 2014	20.90	20.95	20.83	20.84	3,639	+0.12(+0.58%)
May 28, 2014	20.86	20.86	20.68	20.72	5,183	-0.25(-1.18%)
May 27, 2014	20.91	20.97	20.84	20.97	9,736	+0.09(+0.44%)
May 23, 2014		20.88	20.88	20.88	0	-0.01(-0.06%)
May 22, 2014	21.04	21.05	20.89	20.89	4,780	+0.06(+0.29%)
May 21, 2014	21.01	21.02	20.77	20.83	6,846	-0.32(-1.51%)
May 20, 2014	21.47	21.47	21.15	21.15	7,417	-0.13(-0.61%)
May 19, 2014	21.55	21.55	21.11	21.28	3,036	-0.25(-1.17%)
May 16, 2014	20.52	21.53	20.52	21.53	17,040	+1.02(+4.98%)
May 15, 2014	19.77	20.51	19.73	20.51	28,489	+0.88(+4.49%)
May 14, 2014	19.60	19.73	19.60	19.63	6,465	+0.28(+1.44%)
May 13, 2014	19.50	19.51	19.25	19.35	4,816	-0.14(-0.72%)
May 12, 2014	19.54	19.55	19.49	19.49	4,598	+0.08(+0.41%)
May 09, 2014	19.49	19.50	19.41	19.41	3,833	-0.14(-0.72%)
May 08, 2014	19.55	19.66	19.55	19.55	42,016	+0.10(+0.51%)
May 07, 2014	19.50	19.50	19.41	19.45	5,590	+0.02(+0.12%)
May 06, 2014	19.45	19.47	19.38	19.43	4,075	+0.12(+0.64%)
May 05, 2014	19.14	19.35	19.14	19.30	3,668	+0.13(+0.69%)
May 02, 2014	19.13	19.25	19.11	19.17	16,798	+0.02(+0.08%)
May 01, 2014	19.13	19.22	19.13	19.15	9,685	-0.09(-0.44%)
Apr 30, 2014	19.23	19.44	19.18	19.24	9,738	+0.04(+0.18%)
Apr 29, 2014	19.24	19.24	19.19	19.20	800	+0.10(+0.55%)
Apr 28, 2014	19.38	19.38	19.02	19.10	13,722	-0.08(-0.42%)
Apr 25, 2014	19.30	19.30	19.18	19.18	7,227	-0.08(-0.42%)
Apr 24, 2014	19.33	19.33	19.22	19.26	7,393	+0.01(+0.05%)
Apr 23, 2014	19.26	19.29	19.22	19.25	9,774	-0.03(-0.16%)
Apr 22, 2014	19.40	19.40	19.22	19.28	11,216	-0.05(-0.25%)
Apr 21, 2014	19.41	19.41	19.33	19.33	4,096	-0.05(-0.27%)
Apr 17, 2014		19.38	19.38	19.38	0	-0.07(-0.37%)
Apr 16, 2014	19.47	19.58	19.45	19.45	8,065	-0.04(-0.21%)
Apr 15, 2014	19.21	19.49	19.21	19.49	8,340	+0.17(+0.88%)
Apr 14, 2014	19.41	19.41	19.28	19.32	1,444	-0.06(-0.31%)
Apr 11, 2014	19.35	19.43	19.35	19.38	0	+0.05(+0.26%)
Apr 10, 2014	19.40	19.48	19.32	19.33	4,755	-0.10(-0.51%)
Apr 09, 2014	19.40	19.53	19.38	19.43	3,895	-0.02(-0.10%)
Apr 08, 2014	19.34	19.45	19.34	19.45	6,429	+0.13(+0.67%)
Apr 07, 2014	19.14	19.32	19.11	19.32	5,350	+0.17(+0.89%)
Apr 04, 2014	19.19	19.20	19.14	19.15	0	+0.05(+0.26%)
Apr 03, 2014	19.01	19.10	19.01	19.10	6,133	-0.06(-0.33%)
Apr 02, 2014	19.03	19.18	19.03	19.16	2,059	-0.04(-0.19%)
Apr 01, 2014	19.22	19.22	19.10	19.20	4,511	-0.05(-0.26%)
Mar 31, 2014	19.32	19.32	19.21	19.25	9,848	+0.07(+0.36%)
Mar 28, 2014	19.20	19.23	19.10	19.18	0	-0.03(-0.16%)
Mar 27, 2014	19.05	19.21	18.95	19.21	10,500	+0.31(+1.64%)
Mar 26, 2014	18.90	19.01	18.90	18.90	5,202	-0.07(-0.37%)
Mar 25, 2014	18.85	18.97	18.85	18.97	1,215	+0.22(+1.17%)
Mar 24, 2014	18.70	18.76	18.62	18.75	14,720	+0.02(+0.11%)
Mar 21, 2014	18.76	18.76	18.67	18.73	21,026	+0.10(+0.52%)
Mar 20, 2014	18.56	18.68	18.53	18.63	5,911	+0.03(+0.18%)
Mar 19, 2014	18.85	18.86	18.60	18.60	9,721	-0.28(-1.48%)
Mar 18, 2014	19.05	19.05	18.85	18.88	23,085	-0.18(-0.94%)
Mar 17, 2014	18.81	19.06	18.81	19.06	3,410	+0.26(+1.38%)
Mar 14, 2014	18.84	18.88	18.80	18.80	0	-0.18(-0.95%)
Mar 13, 2014	18.82	18.99	18.82	18.98	2,390	+0.33(+1.77%)
Mar 12, 2014	18.72	18.72	18.55	18.65	13,115	-0.07(-0.37%)
Mar 11, 2014	18.79	18.79	18.70	18.72	590	-0.06(-0.32%)
Mar 10, 2014	18.71	18.79	18.71	18.78	4,304	+0.01(+0.05%)
Mar 07, 2014	18.94	18.94	18.77	18.77	0	-0.21(-1.11%)
Mar 06, 2014	18.91	19.06	18.91	18.98	8,380	+0.22(+1.17%)
Mar 05, 2014	18.95	18.96	18.76	18.76	8,924	-0.13(-0.70%)
Mar 04, 2014	19.15	19.17	18.89	18.89	13,545	-0.17(-0.88%)

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.