Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.06	22.26	22.06	22.24	27,870,164	+0.11(+0.48%)
May 29, 2014	22.15	22.22	22.03	22.14	23,046,578	-0.01(-0.04%)
May 28, 2014	22.03	22.22	22.02	22.15	25,107,088	+0.05(+0.24%)
May 27, 2014	22.25	22.27	22.01	22.09	27,381,308	-0.05(-0.24%)
May 23, 2014	22.02	22.15	22.15	22.15	27,064,910	+0.12(+0.53%)
May 22, 2014	21.95	22.04	21.93	22.03	19,912,724	+0.14(+0.63%)
May 21, 2014	21.77	21.98	21.74	21.89	31,238,934	+0.23(+1.07%)
May 20, 2014	21.98	21.98	21.65	21.66	31,472,814	-0.22(-1.02%)
May 19, 2014	21.87	22.04	21.84	21.88	42,744,052	+0.04(+0.16%)
May 16, 2014	21.69	21.95	21.61	21.85	66,011,912	+0.49(+2.31%)
May 15, 2014	21.30	21.48	21.30	21.35	29,153,762	-0.02(-0.10%)
May 14, 2014	21.37	21.51	21.28	21.37	31,122,250	+0.07(+0.33%)
May 13, 2014	21.51	21.52	21.21	21.30	40,407,688	-0.14(-0.64%)
May 12, 2014	21.63	21.65	21.38	21.44	30,419,778	-0.14(-0.66%)
May 09, 2014	21.53	21.67	21.48	21.58	32,609,002	-0.00(-0.02%)
May 08, 2014	21.40	21.65	21.40	21.59	38,947,596	+0.17(+0.81%)
May 07, 2014	21.16	21.56	21.13	21.41	52,938,240	+0.28(+1.33%)
May 06, 2014	21.09	21.14	21.04	21.13	30,460,166	+0.04(+0.17%)
May 05, 2014	20.99	21.12	20.94	21.10	28,301,646	+0.12(+0.57%)
May 02, 2014	20.91	21.11	20.84	20.98	40,744,556	-0.04(-0.21%)
May 01, 2014	20.81	21.03	20.75	21.02	51,051,084	+0.22(+1.05%)
Apr 30, 2014	20.79	20.86	20.75	20.81	36,436,192	-0.02(-0.09%)
Apr 29, 2014	20.78	20.88	20.62	20.82	34,920,692	+0.08(+0.36%)
Apr 28, 2014	20.58	20.79	20.55	20.75	49,023,884	+0.29(+1.44%)
Apr 25, 2014	20.52	20.59	20.41	20.45	54,875,196	-0.15(-0.73%)
Apr 24, 2014	21.10	21.14	20.51	20.60	93,184,720	-0.51(-2.42%)
Apr 23, 2014	21.06	21.22	20.81	21.12	85,664,336	-0.22(-1.02%)
Apr 22, 2014	21.37	21.54	21.26	21.33	46,457,768	-0.03(-0.12%)
Apr 21, 2014	21.27	21.37	21.26	21.36	29,803,448	+0.17(+0.80%)
Apr 17, 2014	20.87	21.19	21.19	21.19	52,203,800	+0.22(+1.06%)
Apr 16, 2014	20.94	21.00	20.79	20.97	42,029,552	+0.08(+0.38%)
Apr 15, 2014	21.04	21.06	20.82	20.89	46,810,496	-0.16(-0.74%)
Apr 14, 2014	21.04	21.07	20.85	21.05	42,378,556	+0.09(+0.43%)
Apr 11, 2014	21.08	21.12	20.93	20.96	58,004,456	-0.18(-0.84%)
Apr 10, 2014	21.24	21.58	21.11	21.13	74,678,752	-0.23(-1.06%)
Apr 09, 2014	21.45	21.45	21.16	21.36	67,862,976	-0.10(-0.48%)
Apr 08, 2014	21.22	21.47	21.16	21.46	81,697,584	+0.51(+2.44%)
Apr 07, 2014	20.77	21.04	20.76	20.95	68,577,504	+0.03(+0.17%)
Apr 04, 2014	21.01	21.05	20.88	20.92	47,716,740	-0.03(-0.17%)
Apr 03, 2014	20.87	20.97	20.73	20.95	44,108,124	+0.13(+0.63%)
Apr 02, 2014	20.75	20.98	20.74	20.82	57,167,408	+0.03(+0.15%)
Apr 01, 2014	20.70	20.80	20.55	20.79	44,870,024	+0.08(+0.38%)
Mar 31, 2014	20.75	20.83	20.68	20.71	46,731,188	+0.07(+0.32%)
Mar 28, 2014	20.74	20.87	20.53	20.65	59,025,268	-0.12(-0.57%)
Mar 27, 2014	20.46	20.77	20.45	20.76	72,621,400	+0.30(+1.45%)
Mar 26, 2014	20.64	20.75	20.47	20.47	55,554,580	-0.09(-0.44%)
Mar 25, 2014	20.47	20.62	20.36	20.56	53,396,520	+0.09(+0.45%)
Mar 24, 2014	20.38	20.51	20.19	20.47	79,398,680	+0.04(+0.21%)
Mar 21, 2014	20.59	20.64	20.33	20.43	89,323,024	-0.13(-0.64%)
Mar 20, 2014	20.21	20.57	20.14	20.56	71,896,176	+0.37(+1.83%)
Mar 19, 2014	20.30	20.45	20.11	20.19	79,623,856	-0.15(-0.73%)
Mar 18, 2014	20.17	20.36	20.12	20.33	60,290,272	+0.17(+0.84%)
Mar 17, 2014	20.12	20.26	20.07	20.16	59,864,148	+0.10(+0.50%)
Mar 14, 2014	19.96	20.15	19.95	20.06	64,018,860	+0.02(+0.11%)
Mar 13, 2014	20.18	20.27	20.01	20.04	79,316,992	-0.14(-0.71%)
Mar 12, 2014	20.28	20.29	20.09	20.19	103,261,200	-0.15(-0.73%)
Mar 11, 2014	20.35	20.37	20.19	20.33	95,028,568	-0.14(-0.70%)
Mar 10, 2014	20.37	20.49	20.25	20.48	72,355,288	-0.05(-0.25%)
Mar 07, 2014	20.64	20.65	20.40	20.53	94,371,800	-0.14(-0.65%)
Mar 06, 2014	20.66	20.70	20.57	20.66	68,941,152	+0.03(+0.17%)
Mar 05, 2014	20.82	20.84	20.61	20.63	89,452,288	-0.23(-1.09%)
Mar 04, 2014	20.70	21.07	20.67	20.86	118,503,960	+0.26(+1.25%)

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.