Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.97	21.36	19.97	21.10	64,587	+1.11(+5.54%)
May 29, 2014	19.96	20.05	19.70	20.00	12,616	+0.19(+0.95%)
May 28, 2014	19.73	20.11	19.40	19.81	21,195	+0.25(+1.30%)
May 27, 2014	19.13	19.55	18.79	19.55	21,872	+0.45(+2.36%)
May 23, 2014	18.96	19.10	19.10	19.10	8,312	+0.19(+0.99%)
May 22, 2014	18.81	18.92	18.65	18.92	1,647	-0.03(-0.15%)
May 21, 2014	18.94	18.97	18.26	18.94	31,439	+0.24(+1.30%)
May 20, 2014	18.97	18.97	18.31	18.70	23,380	-0.38(-2.02%)
May 19, 2014	18.55	19.09	18.55	19.09	6,266	+0.38(+2.06%)
May 16, 2014	18.64	18.92	18.15	18.70	18,513	+0.06(+0.30%)
May 15, 2014	18.41	18.87	18.06	18.64	18,314	+0.10(+0.56%)
May 14, 2014	18.22	19.16	17.83	18.54	26,076	-0.04(-0.20%)
May 13, 2014	18.20	18.72	17.24	18.58	23,892	+0.03(+0.15%)
May 12, 2014	17.71	18.58	17.71	18.55	13,577	+0.84(+4.71%)
May 09, 2014	17.36	17.88	17.20	17.72	25,310	+0.36(+2.05%)
May 08, 2014	17.27	17.69	17.06	17.36	26,783	+0.16(+0.93%)
May 07, 2014	17.33	17.37	16.89	17.20	12,441	+0.12(+0.71%)
May 06, 2014	17.15	17.22	16.78	17.08	25,084	-0.07(-0.38%)
May 05, 2014	17.25	17.54	17.10	17.14	17,872	-0.27(-1.56%)
May 02, 2014	17.37	17.57	17.16	17.42	20,735	+0.04(+0.22%)
May 01, 2014	17.76	18.06	17.32	17.38	20,013	-0.50(-2.78%)
Apr 30, 2014	16.65	18.24	16.41	17.88	60,862	+0.73(+4.27%)
Apr 29, 2014	17.37	17.57	17.09	17.14	22,151	-0.09(-0.54%)
Apr 28, 2014	17.39	18.02	17.00	17.24	20,386	-0.14(-0.80%)
Apr 25, 2014	18.10	18.10	17.30	17.38	58,553	-0.76(-4.18%)
Apr 24, 2014	18.31	18.43	18.02	18.13	9,378	-0.25(-1.37%)
Apr 23, 2014	18.46	18.59	18.24	18.39	39,344	-0.21(-1.11%)
Apr 22, 2014	18.54	18.69	18.24	18.59	11,537	+0.08(+0.45%)
Apr 21, 2014	18.09	18.74	18.00	18.51	38,892	+0.10(+0.56%)
Apr 17, 2014	18.36	18.40	18.40	18.40	13,266	-0.08(-0.45%)
Apr 16, 2014	18.33	18.52	18.03	18.49	23,860	+0.37(+2.06%)
Apr 15, 2014	18.25	18.49	17.61	18.11	48,116	-0.06(-0.31%)
Apr 14, 2014	18.16	18.53	18.15	18.17	12,722	-0.18(-0.97%)
Apr 11, 2014	18.46	18.61	18.10	18.35	15,794	-0.33(-1.75%)
Apr 10, 2014	18.64	18.69	17.95	18.68	47,934	-0.02(-0.10%)
Apr 09, 2014	19.09	19.11	18.41	18.69	38,082	-0.13(-0.70%)
Apr 08, 2014	18.54	19.19	18.45	18.82	14,119	+0.22(+1.21%)
Apr 07, 2014	18.67	18.97	18.49	18.60	17,396	-0.14(-0.75%)
Apr 04, 2014	18.86	19.00	18.27	18.74	43,241	-0.08(-0.45%)
Apr 03, 2014	19.11	19.24	18.71	18.82	13,253	-0.41(-2.14%)
Apr 02, 2014	19.06	19.25	18.86	19.24	9,583	+0.12(+0.64%)
Apr 01, 2014	19.02	19.15	18.82	19.11	18,025	+0.02(+0.10%)
Mar 31, 2014	18.96	19.23	18.79	19.10	27,660	+0.22(+1.19%)
Mar 28, 2014	19.37	19.49	18.87	18.87	9,773	-0.40(-2.09%)
Mar 27, 2014	19.11	19.51	18.79	19.27	21,334	+0.14(+0.73%)
Mar 26, 2014	19.48	19.54	19.13	19.13	24,834	-0.37(-1.92%)
Mar 25, 2014	19.47	19.58	19.43	19.51	41,319	+0.07(+0.34%)
Mar 24, 2014	19.50	19.54	19.35	19.44	18,415	-0.09(-0.48%)
Mar 21, 2014	19.86	19.86	19.37	19.54	36,051	-0.23(-1.18%)
Mar 20, 2014	19.38	19.97	19.33	19.77	31,100	+0.28(+1.44%)
Mar 19, 2014	19.91	19.91	19.25	19.49	23,500	-0.33(-1.65%)
Mar 18, 2014	19.80	20.24	19.68	19.82	19,567	-0.07(-0.33%)
Mar 17, 2014	19.63	19.91	19.19	19.88	33,115	+0.35(+1.77%)
Mar 14, 2014	18.28	19.54	18.23	19.54	65,029	+1.81(+10.23%)
Mar 13, 2014	17.87	18.17	17.61	17.72	17,944	-0.20(-1.09%)
Mar 12, 2014	17.97	18.08	17.69	17.92	15,710	-0.02(-0.10%)
Mar 11, 2014	18.03	18.23	17.60	17.94	19,402	-0.10(-0.57%)
Mar 10, 2014	17.73	18.18	17.68	18.04	30,314	+0.21(+1.21%)
Mar 07, 2014	17.95	17.96	17.59	17.82	8,274	+0.02(+0.11%)
Mar 06, 2014	17.93	18.27	17.77	17.81	9,795	-0.04(-0.21%)
Mar 05, 2014	17.85	17.93	17.67	17.84	10,301	-0.08(-0.47%)
Mar 04, 2014	17.95	18.60	17.77	17.93	48,915	+0.25(+1.43%)

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.