Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.29	20.29	20.20	20.20	4,800	-0.20(-0.98%)
May 29, 2014	20.39	20.40	20.27	20.40	3,450	-0.05(-0.24%)
May 28, 2014	20.37	20.45	20.35	20.45	11,390	+0.03(+0.15%)
May 27, 2014	20.37	20.44	20.16	20.42	10,643	-0.18(-0.87%)
May 23, 2014		20.60	20.60	20.60	0	-0.08(-0.39%)
May 22, 2014	20.55	20.73	20.55	20.68	26,449	-0.12(-0.58%)
May 21, 2014	20.67	20.82	20.52	20.80	64,114	+0.01(+0.03%)
May 20, 2014	20.74	20.84	20.74	20.79	15,494	+0.05(+0.26%)
May 19, 2014	20.72	20.76	20.72	20.74	7,719	+0.23(+1.12%)
May 16, 2014	20.50	20.51	20.46	20.51	911	-0.12(-0.58%)
May 15, 2014	20.48	20.65	20.45	20.63	6,121	+0.07(+0.34%)
May 14, 2014	20.39	20.70	20.38	20.56	23,072	+0.14(+0.69%)
May 13, 2014	20.32	20.43	20.30	20.42	7,619	+0.21(+1.04%)
May 12, 2014	20.07	20.21	20.01	20.21	3,822	+0.01(+0.05%)
May 09, 2014	20.10	20.20	20.10	20.20	5,694	+0.01(+0.05%)
May 08, 2014	20.02	20.24	20.02	20.19	16,021	+0.04(+0.20%)
May 07, 2014	19.74	20.15	19.74	20.15	10,572	+0.60(+3.07%)
May 06, 2014	19.57	19.61	19.52	19.55	10,455	-0.20(-1.01%)
May 05, 2014	19.40	19.75	19.40	19.75	3,838	+0.31(+1.59%)
May 02, 2014	19.54	19.54	19.44	19.44	3,038	-0.15(-0.77%)
May 01, 2014	19.58	19.69	19.57	19.59	9,632	-0.29(-1.46%)
Apr 30, 2014	19.07	19.88	19.07	19.88	4,558	+1.10(+5.86%)
Apr 29, 2014	18.81	18.83	18.74	18.78	855	-0.32(-1.68%)
Apr 28, 2014	18.98	19.10	18.77	19.10	12,216	+0.13(+0.69%)
Apr 25, 2014	18.98	18.98	18.73	18.97	17,282	-0.53(-2.72%)
Apr 24, 2014	19.51	19.51	19.35	19.50	3,230	-0.50(-2.50%)
Apr 23, 2014	19.79	20.25	19.79	20.00	27,380	+0.19(+0.96%)
Apr 22, 2014	19.82	19.82	19.81	19.81	1,113	-0.05(-0.28%)
Apr 21, 2014	19.90	19.90	19.85	19.86	4,316	-0.21(-1.07%)
Apr 17, 2014		20.08	20.08	20.08	0	-0.00(-0.00%)
Apr 16, 2014	20.08	20.08	20.08	20.08	1,020	+0.19(+0.97%)
Apr 15, 2014	19.61	19.89	19.61	19.89	1,302	-0.22(-1.11%)
Apr 14, 2014	20.11	20.11	20.11	20.11	1,096	+0.01(+0.05%)
Apr 11, 2014	19.90	20.20	19.90	20.10	0	-0.26(-1.28%)
Apr 10, 2014	20.02	20.38	20.02	20.36	1,717	+0.27(+1.34%)
Apr 09, 2014	19.90	20.09	19.90	20.09	3,245	+0.28(+1.41%)
Apr 08, 2014	19.81	19.81	19.68	19.81	6,485	+0.32(+1.62%)
Apr 07, 2014	19.20	19.55	19.20	19.49	8,549	-0.87(-4.25%)
Apr 04, 2014	20.14	20.36	20.14	20.36	0	+0.44(+2.21%)
Apr 03, 2014	19.92	19.92	19.92	19.92	1,463	-0.13(-0.66%)
Apr 02, 2014	20.11	20.11	20.00	20.05	2,536	-0.39(-1.89%)
Apr 01, 2014	20.37	20.44	20.30	20.44	2,233	-0.19(-0.92%)
Mar 31, 2014	20.72	20.72	20.58	20.63	2,470	+0.23(+1.13%)
Mar 28, 2014	20.21	20.43	20.18	20.40	0	-0.16(-0.78%)
Mar 27, 2014	19.57	20.56	19.57	20.56	4,924	+0.86(+4.37%)
Mar 26, 2014	19.41	19.83	19.41	19.70	23,098	+0.48(+2.52%)
Mar 25, 2014	19.03	19.53	19.03	19.21	15,745	+0.30(+1.61%)
Mar 24, 2014	18.61	18.91	18.61	18.91	7,108	+0.01(+0.05%)
Mar 21, 2014	18.50	19.12	18.49	18.90	16,832	-0.20(-1.05%)
Mar 20, 2014	18.99	19.10	18.82	19.10	6,765	-0.41(-2.10%)
Mar 19, 2014	19.05	19.51	19.03	19.51	15,743	+0.51(+2.68%)
Mar 18, 2014	18.77	19.09	18.70	19.00	16,950	+0.21(+1.12%)
Mar 17, 2014	18.58	18.79	18.58	18.79	4,728	+0.23(+1.24%)
Mar 14, 2014	18.26	18.75	18.25	18.56	0	+0.06(+0.32%)
Mar 13, 2014	18.90	18.91	18.50	18.50	106,712	-0.95(-4.88%)
Mar 12, 2014	19.07	19.46	19.05	19.45	3,276	-1.00(-4.89%)
Mar 11, 2014	19.43	20.61	19.40	20.45	18,609	+1.01(+5.20%)
Mar 10, 2014	19.29	19.45	19.06	19.44	5,584	-0.38(-1.92%)
Mar 07, 2014	19.53	19.82	19.50	19.82	0	+0.10(+0.51%)
Mar 06, 2014	19.13	19.72	19.13	19.72	3,589	+0.03(+0.14%)
Mar 05, 2014	19.44	20.02	19.31	19.69	9,756	-0.11(-0.54%)
Mar 04, 2014	19.33	19.80	19.24	19.80	20,733	+1.55(+8.49%)

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.