Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.16	20.28	20.05	20.10	2,517,388	-0.19(-0.93%)
May 29, 2014	20.00	20.30	19.86	20.29	1,830,087	+0.34(+1.70%)
May 28, 2014	19.91	20.07	19.89	19.95	2,916,053	+0.03(+0.15%)
May 27, 2014	20.29	20.34	19.83	19.92	3,652,889	-0.32(-1.60%)
May 23, 2014	19.74	20.24	20.24	20.24	4,563,440	+0.63(+3.23%)
May 22, 2014	19.64	19.76	19.56	19.61	911,587	-0.06(-0.31%)
May 21, 2014	19.40	19.69	19.35	19.67	3,073,903	+0.35(+1.83%)
May 20, 2014	19.47	19.61	19.28	19.31	3,513,024	-0.15(-0.77%)
May 19, 2014	18.90	19.59	18.89	19.47	4,152,850	+0.49(+2.58%)
May 16, 2014	18.82	19.00	18.63	18.98	2,263,541	+0.13(+0.68%)
May 15, 2014	19.16	19.16	18.65	18.85	3,945,909	-0.35(-1.80%)
May 14, 2014	19.19	19.44	19.07	19.19	4,558,913	-0.02(-0.08%)
May 13, 2014	19.45	19.63	19.19	19.21	2,749,559	-0.23(-1.20%)
May 12, 2014	19.04	19.47	19.04	19.44	2,957,601	+0.50(+2.62%)
May 09, 2014	18.97	19.11	18.72	18.95	3,415,142	-0.04(-0.20%)
May 08, 2014	19.15	19.35	18.82	18.98	4,188,098	-0.20(-1.02%)
May 07, 2014	19.04	19.21	18.71	19.18	3,888,221	+0.23(+1.19%)
May 06, 2014	19.08	19.14	18.87	18.95	3,612,963	-0.20(-1.02%)
May 05, 2014	18.95	19.20	18.75	19.15	4,245,291	+0.04(+0.20%)
May 02, 2014	18.89	19.25	18.88	19.11	3,970,256	+0.21(+1.12%)
May 01, 2014	18.90	18.98	18.76	18.90	5,737,426	+0.04(+0.20%)
Apr 30, 2014	18.86	18.99	18.66	18.86	6,535,686	-0.06(-0.32%)
Apr 29, 2014	18.43	19.04	18.07	18.92	8,341,510	+0.36(+1.95%)
Apr 28, 2014	18.49	18.66	18.19	18.56	7,140,605	+0.12(+0.65%)
Apr 25, 2014	18.61	18.61	18.31	18.44	2,374,151	-0.21(-1.13%)
Apr 24, 2014	18.72	18.77	18.38	18.65	2,449,896	+0.02(+0.12%)
Apr 23, 2014	18.89	18.92	18.62	18.63	2,294,200	-0.23(-1.20%)
Apr 22, 2014	18.74	19.04	18.58	18.86	3,524,345	+0.15(+0.81%)
Apr 21, 2014	18.77	18.81	18.55	18.70	2,070,124	-0.06(-0.32%)
Apr 17, 2014	18.86	18.76	18.76	18.76	3,909,262	-0.01(-0.04%)
Apr 16, 2014	18.51	18.83	18.49	18.77	2,873,890	+0.47(+2.55%)
Apr 15, 2014	18.25	18.37	17.73	18.31	6,037,959	+0.09(+0.50%)
Apr 14, 2014	18.44	18.58	18.13	18.22	4,600,912	-0.01(-0.04%)
Apr 11, 2014	18.62	18.77	18.22	18.22	5,346,026	-0.47(-2.54%)
Apr 10, 2014	19.46	19.49	18.69	18.70	4,350,277	-0.58(-3.01%)
Apr 09, 2014	18.83	19.34	18.76	19.28	5,815,447	+0.50(+2.69%)
Apr 08, 2014	18.73	19.06	18.65	18.77	5,009,823	+0.05(+0.24%)
Apr 07, 2014	19.11	19.20	18.48	18.73	5,196,117	-0.49(-2.55%)
Apr 04, 2014	19.70	19.84	19.13	19.22	7,862,268	+0.01(+0.04%)
Apr 03, 2014	19.07	19.41	19.07	19.21	3,523,706	+0.25(+1.31%)
Apr 02, 2014	18.73	19.04	18.69	18.96	4,034,266	+0.23(+1.21%)
Apr 01, 2014	18.43	18.83	18.43	18.73	5,062,304	+0.35(+1.88%)
Mar 31, 2014	18.10	18.44	18.09	18.39	4,962,099	+0.44(+2.43%)
Mar 28, 2014	17.80	18.37	17.80	17.95	4,230,536	+0.20(+1.10%)
Mar 27, 2014	17.34	17.85	17.25	17.76	5,415,835	+0.44(+2.52%)
Mar 26, 2014	17.64	17.70	17.32	17.32	2,853,352	-0.25(-1.41%)
Mar 25, 2014	17.77	18.00	17.55	17.57	4,396,544	-0.07(-0.38%)
Mar 24, 2014	18.01	18.06	17.48	17.64	3,713,856	-0.26(-1.47%)
Mar 21, 2014	18.33	18.41	17.86	17.90	3,993,786	-0.33(-1.82%)
Mar 20, 2014	17.95	18.26	17.87	18.23	3,854,247	+0.23(+1.30%)
Mar 19, 2014	17.87	18.18	17.80	18.00	4,465,446	+0.16(+0.89%)
Mar 18, 2014	17.60	17.84	17.56	17.84	3,202,238	+0.29(+1.63%)
Mar 17, 2014	17.63	17.87	17.55	17.55	2,796,411	+0.02(+0.09%)
Mar 14, 2014	17.39	17.70	17.31	17.54	4,369,891	+0.11(+0.65%)
Mar 13, 2014	17.89	17.99	17.40	17.42	4,170,498	-0.39(-2.20%)
Mar 12, 2014	17.75	17.87	17.57	17.82	3,661,522	+0.07(+0.40%)
Mar 11, 2014	18.21	18.21	17.70	17.74	5,315,631	-0.34(-1.91%)
Mar 10, 2014	18.31	18.33	17.95	18.09	5,187,737	-0.19(-1.06%)
Mar 07, 2014	18.58	18.58	18.12	18.28	5,619,735	-0.13(-0.73%)
Mar 06, 2014	18.39	19.34	18.38	18.42	15,991,662	+0.20(+1.11%)
Mar 05, 2014	18.21	18.31	18.00	18.22	11,901,150	+0.02(+0.08%)
Mar 04, 2014	18.42	18.66	18.15	18.20	7,557,853	+0.09(+0.50%)

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.