Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.81	20.83	20.51	20.78	10,286,449	+0.03(+0.14%)
May 29, 2014	20.57	20.81	20.43	20.75	10,601,809	+0.42(+2.07%)
May 28, 2014	20.57	20.61	20.32	20.33	8,307,906	-0.25(-1.21%)
May 27, 2014	20.70	20.77	20.50	20.58	6,048,144	-0.10(-0.48%)
May 23, 2014	20.61	20.68	20.68	20.68	5,982,300	+0.08(+0.39%)
May 22, 2014	20.93	21.00	20.50	20.60	13,752,151	-0.27(-1.29%)
May 21, 2014	20.81	20.89	20.63	20.87	5,071,236	+0.04(+0.19%)
May 20, 2014	20.63	20.91	20.62	20.83	5,037,548	+0.05(+0.24%)
May 19, 2014	20.31	20.99	20.28	20.78	7,054,218	+0.43(+2.11%)
May 16, 2014	20.12	20.40	19.97	20.35	4,270,641	+0.27(+1.34%)
May 15, 2014	20.31	20.31	19.87	20.08	4,850,253	-0.20(-0.99%)
May 14, 2014	20.41	20.48	20.22	20.28	3,027,497	-0.22(-1.07%)
May 13, 2014	20.67	20.70	20.27	20.50	5,357,509	-0.17(-0.82%)
May 12, 2014	20.84	20.95	20.60	20.67	4,423,302	-0.12(-0.58%)
May 09, 2014	20.67	20.82	20.56	20.79	6,970,980	-0.01(-0.05%)
May 08, 2014	20.70	21.31	20.65	20.80	8,506,421	-0.21(-1.00%)
May 07, 2014	20.17	21.06	20.06	21.01	20,042,778	+1.70(+8.80%)
May 06, 2014	19.44	19.49	19.12	19.31	8,200,393	-0.11(-0.57%)
May 05, 2014	19.89	19.90	19.33	19.42	8,537,278	-0.52(-2.61%)
May 02, 2014	20.27	20.30	19.87	19.94	5,981,029	-0.03(-0.15%)
May 01, 2014	19.97	20.17	19.85	19.97	3,000,330	-0.04(-0.20%)
Apr 30, 2014	19.59	20.04	19.45	20.01	5,560,775	+0.32(+1.63%)
Apr 29, 2014	19.39	19.70	19.29	19.69	4,191,937	+0.36(+1.86%)
Apr 28, 2014	19.64	19.64	18.89	19.33	6,142,019	-0.13(-0.67%)
Apr 25, 2014	19.44	19.53	19.25	19.46	2,934,711	-0.11(-0.56%)
Apr 24, 2014	19.82	19.99	19.43	19.57	2,322,132	-0.06(-0.31%)
Apr 23, 2014	19.85	19.86	19.55	19.63	2,868,173	-0.27(-1.36%)
Apr 22, 2014	19.67	19.96	19.60	19.90	3,837,155	+0.21(+1.07%)
Apr 21, 2014	19.77	19.93	19.65	19.69	3,722,755	+0.00(+0.00%)
Apr 17, 2014	19.56	19.69	19.69	19.69	4,592,700	+0.24(+1.23%)
Apr 16, 2014	19.25	19.49	19.13	19.45	3,801,576	+0.38(+1.99%)
Apr 15, 2014	19.28	19.29	18.85	19.07	4,516,190	-0.17(-0.88%)
Apr 14, 2014	19.18	19.30	19.05	19.24	2,806,120	+0.20(+1.05%)
Apr 11, 2014	19.32	19.36	18.82	19.04	5,339,801	-0.34(-1.75%)
Apr 10, 2014	19.80	19.85	19.27	19.38	5,004,798	-0.46(-2.32%)
Apr 09, 2014	19.91	19.94	19.70	19.84	4,545,904	+0.10(+0.51%)
Apr 08, 2014	19.53	19.88	19.50	19.74	6,040,319	+0.31(+1.60%)
Apr 07, 2014	19.79	20.08	19.27	19.43	9,801,179	-0.69(-3.43%)
Apr 04, 2014	20.63	20.73	19.90	20.12	7,245,048	-0.12(-0.59%)
Apr 03, 2014	20.91	21.02	20.20	20.24	9,203,463	-0.54(-2.58%)
Apr 02, 2014	20.82	21.03	20.67	20.77	4,703,029	+0.08(+0.41%)
Apr 01, 2014	20.44	20.72	20.30	20.69	6,631,445	+0.25(+1.22%)
Mar 31, 2014	20.54	20.63	20.24	20.44	5,097,878	-0.01(-0.05%)
Mar 28, 2014	20.36	20.60	20.25	20.45	6,082,050	+0.20(+0.99%)
Mar 27, 2014	20.90	20.90	20.06	20.25	6,857,691	-0.34(-1.65%)
Mar 26, 2014	20.65	20.85	20.50	20.59	4,607,838	+0.00(+0.00%)
Mar 25, 2014	20.59	20.74	20.50	20.59	2,880,807	+0.10(+0.48%)
Mar 24, 2014	20.89	20.98	20.45	20.49	4,835,371	-0.29(-1.39%)
Mar 21, 2014	21.11	21.23	20.68	20.78	7,984,072	-0.14(-0.67%)
Mar 20, 2014	21.03	21.14	20.88	20.92	3,346,340	-0.12(-0.57%)
Mar 19, 2014	21.14	21.26	20.97	21.04	5,942,704	-0.06(-0.28%)
Mar 18, 2014	21.20	21.35	21.05	21.10	5,363,851	-0.13(-0.61%)
Mar 17, 2014	21.16	21.50	20.99	21.23	7,422,835	+0.23(+1.10%)
Mar 14, 2014	20.84	21.31	20.83	21.00	7,773,024	+0.15(+0.72%)
Mar 13, 2014	21.50	21.50	20.53	20.85	16,098,973	+0.25(+1.21%)
Mar 12, 2014	19.90	20.66	19.84	20.60	7,111,157	+0.53(+2.64%)
Mar 11, 2014	20.13	20.19	19.82	20.07	5,310,882	-0.22(-1.08%)
Mar 10, 2014	20.09	20.38	20.01	20.29	4,683,728	+0.18(+0.90%)
Mar 07, 2014	20.20	20.29	20.03	20.11	5,544,651	-0.06(-0.30%)
Mar 06, 2014	20.06	20.35	20.01	20.17	4,707,603	+0.13(+0.65%)
Mar 05, 2014	19.79	20.05	19.65	20.04	6,588,108	+0.33(+1.67%)
Mar 04, 2014	19.58	19.80	19.58	19.71	6,544,049	+0.19(+0.97%)

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.