Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.32	20.79	20.26	20.37	3,215,922	-0.05(-0.24%)
May 29, 2014	20.23	20.44	20.04	20.42	4,382,721	+0.23(+1.14%)
May 28, 2014	20.19	20.32	19.87	20.19	2,746,935	-0.08(-0.39%)
May 27, 2014	21.48	21.48	20.16	20.27	4,219,753	-0.05(-0.25%)
May 23, 2014	20.43	20.32	20.32	20.32	1,478,400	-0.17(-0.83%)
May 22, 2014	20.26	20.56	20.15	20.49	1,759,221	+0.24(+1.19%)
May 21, 2014	19.91	20.32	19.81	20.25	3,890,548	+0.48(+2.43%)
May 20, 2014	20.07	20.16	19.72	19.77	2,532,622	-0.30(-1.49%)
May 19, 2014	20.25	20.34	19.92	20.07	3,925,772	+0.01(+0.05%)
May 16, 2014	19.76	20.09	19.40	20.06	5,292,860	+0.30(+1.52%)
May 15, 2014	20.64	20.67	19.55	19.76	8,333,542	-0.97(-4.68%)
May 14, 2014	21.35	21.35	20.65	20.73	5,512,068	-0.73(-3.40%)
May 13, 2014	21.69	21.86	21.42	21.46	2,653,880	-0.31(-1.42%)
May 12, 2014	21.22	21.90	21.14	21.77	3,611,486	+0.67(+3.18%)
May 09, 2014	21.27	21.37	20.79	21.10	5,427,328	-0.13(-0.61%)
May 08, 2014	21.65	22.01	21.10	21.23	4,340,530	-0.46(-2.12%)
May 07, 2014	21.45	21.73	20.94	21.69	4,178,763	+0.12(+0.56%)
May 06, 2014	22.27	22.41	21.51	21.57	4,943,362	-0.88(-3.92%)
May 05, 2014	22.32	22.65	22.13	22.45	2,574,200	-0.22(-0.97%)
May 02, 2014	22.72	22.95	22.36	22.67	3,867,383	+0.01(+0.04%)
May 01, 2014	22.48	22.85	22.22	22.66	3,306,405	+0.21(+0.94%)
Apr 30, 2014	22.00	22.52	21.87	22.45	3,934,190	+0.45(+2.05%)
Apr 29, 2014	21.96	22.08	21.74	22.00	3,755,398	+0.19(+0.87%)
Apr 28, 2014	22.30	22.44	21.49	21.81	6,015,787	-0.59(-2.63%)
Apr 25, 2014	22.50	22.58	22.00	22.40	5,006,647	-0.27(-1.19%)
Apr 24, 2014	22.96	23.25	21.80	22.67	11,987,608	+1.17(+5.44%)
Apr 23, 2014	22.07	22.23	21.11	21.50	7,252,835	-0.15(-0.69%)
Apr 22, 2014	21.00	21.67	20.83	21.65	5,456,387	+0.64(+3.05%)
Apr 21, 2014	21.02	21.18	20.70	21.01	2,602,111	-0.03(-0.14%)
Apr 17, 2014	20.97	21.04	21.04	21.04	2,989,600	+0.20(+0.96%)
Apr 16, 2014	20.58	21.32	20.56	20.84	5,097,097	+0.48(+2.33%)
Apr 15, 2014	19.97	20.53	19.65	20.36	6,530,460	+0.44(+2.23%)
Apr 14, 2014	20.36	20.68	19.70	19.92	4,545,417	+0.13(+0.66%)
Apr 11, 2014	20.26	20.46	19.75	19.79	5,377,615	-0.49(-2.42%)
Apr 10, 2014	21.16	21.19	20.27	20.28	6,825,908	-0.90(-4.25%)
Apr 09, 2014	20.40	21.25	20.35	21.18	10,204,196	+1.20(+6.01%)
Apr 08, 2014	20.00	20.49	19.63	19.98	8,784,379	+0.01(+0.05%)
Apr 07, 2014	20.20	20.55	19.62	19.97	12,647,419	-0.46(-2.25%)
Apr 04, 2014	22.11	22.16	20.00	20.43	21,422,684	-1.73(-7.83%)
Apr 03, 2014	23.77	23.80	21.76	22.16	15,392,705	-1.54(-6.48%)
Apr 02, 2014	23.85	23.87	23.50	23.70	3,759,178	-0.06(-0.25%)
Apr 01, 2014	23.13	23.78	22.92	23.76	3,975,993	+0.74(+3.21%)
Mar 31, 2014	22.75	23.17	22.75	23.02	3,528,122	+0.43(+1.90%)
Mar 28, 2014	22.81	23.14	22.49	22.59	4,962,999	-0.21(-0.92%)
Mar 27, 2014	23.47	23.60	22.52	22.80	5,584,188	-0.73(-3.10%)
Mar 26, 2014	24.26	24.42	23.53	23.53	4,244,162	-0.49(-2.04%)
Mar 25, 2014	24.33	24.54	23.59	24.02	2,713,749	-0.18(-0.74%)
Mar 24, 2014	24.96	25.11	24.07	24.20	6,527,820	-0.66(-2.65%)
Mar 21, 2014	25.43	25.58	24.78	24.86	5,544,557	-0.28(-1.11%)
Mar 20, 2014	24.60	25.33	24.57	25.14	4,838,397	+0.47(+1.91%)
Mar 19, 2014	24.40	24.72	23.92	24.67	4,728,642	+0.24(+0.98%)
Mar 18, 2014	23.92	24.43	23.84	24.43	3,504,919	+0.67(+2.82%)
Mar 17, 2014	23.75	23.93	23.63	23.76	2,327,098	+0.27(+1.15%)
Mar 14, 2014	23.24	23.64	23.16	23.49	2,247,070	+0.23(+0.99%)
Mar 13, 2014	23.68	23.82	23.12	23.26	2,266,218	-0.31(-1.32%)
Mar 12, 2014	23.16	23.61	22.91	23.57	3,121,757	+0.30(+1.29%)
Mar 11, 2014	23.50	24.09	23.25	23.27	4,023,110	-0.21(-0.89%)
Mar 10, 2014	23.45	23.70	23.32	23.48	2,808,952	-0.02(-0.09%)
Mar 07, 2014	23.56	23.73	23.27	23.50	1,913,194	+0.10(+0.43%)
Mar 06, 2014	23.33	23.69	23.23	23.40	2,406,806	+0.16(+0.69%)
Mar 05, 2014	23.10	23.25	22.98	23.24	1,768,250	+0.08(+0.35%)
Mar 04, 2014	22.33	23.25	22.26	23.16	4,476,629	+1.19(+5.42%)

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.