Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.49	18.69	18.42	18.66	1,136,356	+0.18(+0.98%)
May 29, 2014	18.71	18.75	18.40	18.48	833,902	-0.24(-1.29%)
May 28, 2014	18.63	18.72	18.48	18.72	1,241,407	+0.09(+0.50%)
May 27, 2014	18.89	18.89	18.61	18.62	917,400	-0.14(-0.73%)
May 23, 2014	18.36	18.76	18.76	18.76	1,427,443	+0.43(+2.37%)
May 22, 2014	18.22	18.44	18.17	18.33	694,391	+0.09(+0.51%)
May 21, 2014	18.33	18.34	18.13	18.23	1,291,572	-0.07(-0.39%)
May 20, 2014	18.40	18.48	18.23	18.31	1,109,895	-0.13(-0.72%)
May 19, 2014	18.63	18.69	18.33	18.44	1,349,585	-0.20(-1.06%)
May 16, 2014	18.58	18.65	18.31	18.64	1,006,780	+0.05(+0.27%)
May 15, 2014	18.76	18.85	18.42	18.59	1,059,752	-0.25(-1.32%)
May 14, 2014	18.83	18.96	18.75	18.83	861,439	-0.02(-0.09%)
May 13, 2014	19.00	19.10	18.84	18.85	975,987	-0.14(-0.75%)
May 12, 2014	19.18	19.25	18.97	18.99	1,065,082	-0.08(-0.40%)
May 09, 2014	19.29	19.34	19.04	19.07	703,195	-0.24(-1.25%)
May 08, 2014	19.67	19.85	19.31	19.31	999,119	-0.39(-1.96%)
May 07, 2014	19.53	19.73	19.44	19.70	917,887	+0.24(+1.22%)
May 06, 2014	19.51	19.65	19.44	19.46	707,113	-0.10(-0.51%)
May 05, 2014	19.53	19.68	19.38	19.56	964,872	-0.08(-0.42%)
May 02, 2014	19.63	19.79	19.41	19.64	1,450,628	+0.05(+0.28%)
May 01, 2014	19.32	19.85	19.18	19.59	971,004	+0.08(+0.42%)
Apr 30, 2014	19.50	19.59	19.40	19.51	1,811,398	-0.05(-0.25%)
Apr 29, 2014	19.76	19.82	19.51	19.56	626,863	-0.13(-0.67%)
Apr 28, 2014	19.79	19.79	19.39	19.69	730,594	+0.00(+0.00%)
Apr 25, 2014	19.73	19.81	19.63	19.69	706,145	-0.10(-0.50%)
Apr 24, 2014	19.62	19.79	19.48	19.79	1,178,471	+0.26(+1.35%)
Apr 23, 2014	19.61	19.79	19.49	19.52	1,056,382	-0.07(-0.37%)
Apr 22, 2014	19.22	19.61	19.15	19.59	1,040,844	+0.36(+1.86%)
Apr 21, 2014	19.32	19.41	19.19	19.24	496,294	-0.08(-0.43%)
Apr 17, 2014	19.45	19.32	19.32	19.32	1,265,832	-0.13(-0.68%)
Apr 16, 2014	19.33	19.46	19.25	19.45	745,185	+0.24(+1.23%)
Apr 15, 2014	19.01	19.23	18.97	19.21	952,056	+0.20(+1.07%)
Apr 14, 2014	18.78	19.02	18.65	19.01	1,538,052	+0.35(+1.89%)
Apr 11, 2014	18.77	18.92	18.64	18.66	1,491,848	-0.19(-0.99%)
Apr 10, 2014	19.27	19.28	18.80	18.85	979,628	-0.42(-2.17%)
Apr 09, 2014	19.12	19.28	18.90	19.26	1,017,643	+0.18(+0.92%)
Apr 08, 2014	19.10	19.10	18.83	19.09	875,594	+0.00(+0.00%)
Apr 07, 2014	19.23	19.30	19.06	19.09	1,249,166	-0.22(-1.14%)
Apr 04, 2014	19.26	19.61	19.17	19.31	1,734,842	+0.13(+0.69%)
Apr 03, 2014	19.15	19.23	19.10	19.18	920,316	+0.04(+0.23%)
Apr 02, 2014	18.83	19.13	18.76	19.13	1,291,208	+0.31(+1.64%)
Apr 01, 2014	18.80	18.86	18.63	18.82	1,490,199	-0.07(-0.38%)
Mar 31, 2014	18.81	18.91	18.62	18.89	943,516	+0.24(+1.30%)
Mar 28, 2014	18.64	18.72	18.51	18.65	733,472	+0.05(+0.27%)
Mar 27, 2014	18.62	18.64	18.44	18.60	939,857	-0.01(-0.06%)
Mar 26, 2014	18.67	18.78	18.59	18.61	1,040,470	+0.05(+0.27%)
Mar 25, 2014	18.53	18.62	18.42	18.56	1,114,780	+0.09(+0.48%)
Mar 24, 2014	18.67	18.72	18.37	18.48	964,858	-0.11(-0.59%)
Mar 21, 2014	18.60	18.75	18.50	18.59	3,784,798	+0.09(+0.48%)
Mar 20, 2014	18.58	18.60	18.31	18.50	1,202,784	-0.13(-0.71%)
Mar 19, 2014	18.91	19.00	18.58	18.63	1,715,158	-0.29(-1.51%)
Mar 18, 2014	18.85	19.05	18.79	18.92	1,197,543	+0.06(+0.29%)
Mar 17, 2014	18.85	18.94	18.79	18.86	1,148,333	+0.10(+0.56%)
Mar 14, 2014	18.46	18.81	18.38	18.76	1,081,528	+0.27(+1.46%)
Mar 13, 2014	18.45	18.55	18.40	18.49	1,091,593	+0.04(+0.24%)
Mar 12, 2014	18.12	18.45	18.07	18.44	1,398,694	+0.29(+1.58%)
Mar 11, 2014	18.14	18.20	17.96	18.16	1,176,437	+0.05(+0.25%)
Mar 10, 2014	18.13	18.18	18.05	18.11	845,207	-0.05(-0.30%)
Mar 07, 2014	18.37	18.37	18.08	18.17	845,652	-0.15(-0.84%)
Mar 06, 2014	18.47	18.53	18.30	18.32	859,498	-0.10(-0.57%)
Mar 05, 2014	18.61	18.63	18.37	18.42	1,047,133	-0.18(-0.94%)
Mar 04, 2014	18.65	18.78	18.57	18.60	1,155,472	+0.19(+1.04%)

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.