Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.49	19.51	19.21	19.46	10,983,865	+0.03(+0.14%)
May 29, 2014	19.26	19.49	19.13	19.43	11,320,607	+0.39(+2.07%)
May 28, 2014	19.26	19.31	19.03	19.04	8,871,178	-0.23(-1.21%)
May 27, 2014	19.39	19.45	19.20	19.27	6,458,205	-0.09(-0.48%)
May 23, 2014	19.30	19.37	19.37	19.37	6,387,897	+0.07(+0.39%)
May 22, 2014	19.60	19.67	19.20	19.29	14,684,540	-0.25(-1.29%)
May 21, 2014	19.49	19.56	19.32	19.54	5,415,063	+0.04(+0.19%)
May 20, 2014	19.32	19.58	19.31	19.51	5,379,091	+0.05(+0.24%)
May 19, 2014	19.02	19.66	18.99	19.46	7,532,490	+0.40(+2.11%)
May 16, 2014	18.84	19.10	18.70	19.06	4,560,188	+0.25(+1.34%)
May 15, 2014	19.02	19.02	18.61	18.80	5,179,098	-0.19(-0.99%)
May 14, 2014	19.11	19.18	18.94	18.99	3,232,759	-0.21(-1.07%)
May 13, 2014	19.36	19.39	18.98	19.20	5,720,745	-0.16(-0.82%)
May 12, 2014	19.52	19.62	19.29	19.36	4,723,200	-0.11(-0.58%)
May 09, 2014	19.36	19.49	19.25	19.47	7,443,609	-0.01(-0.05%)
May 08, 2014	19.39	19.96	19.34	19.48	9,083,152	-0.20(-1.00%)
May 07, 2014	18.89	19.72	18.79	19.68	21,401,668	+1.59(+8.80%)
May 06, 2014	18.21	18.25	17.91	18.08	8,756,376	-0.10(-0.57%)
May 05, 2014	18.63	18.64	18.10	18.19	9,116,101	-0.49(-2.61%)
May 02, 2014	18.98	19.02	18.61	18.67	6,386,540	-0.03(-0.15%)
May 01, 2014	18.70	18.89	18.59	18.70	3,203,751	-0.04(-0.20%)
Apr 30, 2014	18.35	18.77	18.21	18.74	5,937,793	+0.30(+1.63%)
Apr 29, 2014	18.16	18.45	18.07	18.44	4,476,148	+0.34(+1.86%)
Apr 28, 2014	18.39	18.39	17.69	18.10	6,558,445	-0.12(-0.67%)
Apr 25, 2014	18.21	18.29	18.03	18.22	3,133,683	-0.10(-0.56%)
Apr 24, 2014	18.56	18.72	18.19	18.33	2,479,571	-0.06(-0.31%)
Apr 23, 2014	18.59	18.60	18.31	18.38	3,062,633	-0.25(-1.36%)
Apr 22, 2014	18.42	18.69	18.36	18.64	4,097,312	+0.20(+1.07%)
Apr 21, 2014	18.51	18.66	18.40	18.44	3,975,156	+0.00(+0.00%)
Apr 17, 2014	18.32	18.44	18.44	18.44	4,904,083	+0.22(+1.23%)
Apr 16, 2014	18.03	18.25	17.92	18.21	4,059,321	+0.36(+1.99%)
Apr 15, 2014	18.06	18.07	17.65	17.86	4,822,385	-0.16(-0.88%)
Apr 14, 2014	17.96	18.07	17.84	18.02	2,996,373	+0.19(+1.05%)
Apr 11, 2014	18.09	18.13	17.62	17.83	5,701,837	-0.32(-1.75%)
Apr 10, 2014	18.54	18.59	18.05	18.15	5,344,121	-0.43(-2.32%)
Apr 09, 2014	18.65	18.67	18.45	18.58	4,854,114	+0.09(+0.51%)
Apr 08, 2014	18.29	18.61	18.26	18.49	6,449,850	+0.29(+1.60%)
Apr 07, 2014	18.53	18.80	18.05	18.20	10,465,694	-0.65(-3.43%)
Apr 04, 2014	19.32	19.41	18.64	18.84	7,736,259	-0.11(-0.59%)
Apr 03, 2014	19.58	19.69	18.92	18.95	9,827,453	-0.50(-2.58%)
Apr 02, 2014	19.50	19.69	19.36	19.46	5,021,892	+0.08(+0.41%)
Apr 01, 2014	19.14	19.40	19.01	19.38	7,081,054	+0.23(+1.22%)
Mar 31, 2014	19.24	19.32	18.95	19.14	5,443,511	-0.01(-0.05%)
Mar 28, 2014	19.07	19.29	18.96	19.15	6,494,410	+0.19(+0.99%)
Mar 27, 2014	19.57	19.57	18.79	18.96	7,322,639	-0.32(-1.65%)
Mar 26, 2014	19.34	19.53	19.20	19.28	4,920,247	+0.00(+0.00%)
Mar 25, 2014	19.28	19.42	19.20	19.28	3,076,124	+0.09(+0.48%)
Mar 24, 2014	19.56	19.65	19.15	19.19	5,163,207	-0.27(-1.39%)
Mar 21, 2014	19.77	19.88	19.37	19.46	8,525,388	-0.13(-0.67%)
Mar 20, 2014	19.69	19.80	19.55	19.59	3,573,220	-0.11(-0.57%)
Mar 19, 2014	19.80	19.91	19.64	19.70	6,345,616	-0.06(-0.28%)
Mar 18, 2014	19.85	19.99	19.71	19.76	5,727,517	-0.12(-0.61%)
Mar 17, 2014	19.82	20.13	19.66	19.88	7,926,099	+0.40(+2.07%)
Mar 14, 2014	19.33	19.77	19.32	19.48	8,379,840	+0.14(+0.72%)
Mar 13, 2014	19.94	19.94	19.04	19.34	17,355,770	+0.23(+1.21%)
Mar 12, 2014	18.46	19.16	18.40	19.11	7,666,303	+0.49(+2.64%)
Mar 11, 2014	18.67	18.73	18.38	18.62	5,725,486	-0.20(-1.08%)
Mar 10, 2014	18.64	18.90	18.56	18.82	5,049,372	+0.17(+0.89%)
Mar 07, 2014	18.74	18.82	18.58	18.65	5,977,505	-0.06(-0.30%)
Mar 06, 2014	18.61	18.88	18.56	18.71	5,075,111	+0.12(+0.65%)
Mar 05, 2014	18.36	18.60	18.23	18.59	7,102,421	+0.31(+1.67%)
Mar 04, 2014	18.16	18.37	18.16	18.28	7,054,923	+0.18(+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.