Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.22	19.40	19.02	19.37	40,425,680	+0.23(+1.18%)
May 29, 2014	19.34	19.40	19.08	19.15	43,847,400	-0.10(-0.50%)
May 28, 2014	19.76	19.78	19.21	19.24	48,142,140	-0.53(-2.67%)
May 27, 2014	19.98	19.98	19.74	19.77	26,999,482	-0.10(-0.48%)
May 23, 2014	19.75	19.87	19.87	19.87	44,321,624	+0.29(+1.46%)
May 22, 2014	19.85	19.88	19.57	19.58	23,597,976	-0.23(-1.18%)
May 21, 2014	19.42	19.81	19.21	19.81	45,536,468	-0.03(-0.15%)
May 20, 2014	19.93	19.94	19.72	19.84	16,550,303	-0.14(-0.71%)
May 19, 2014	19.76	20.03	19.72	19.98	21,507,468	+0.15(+0.73%)
May 16, 2014	19.72	20.04	19.47	19.84	48,410,532	+0.23(+1.15%)
May 15, 2014	19.55	19.66	19.34	19.61	32,815,696	-0.11(-0.56%)
May 14, 2014	19.78	19.89	19.70	19.72	29,108,616	+0.03(+0.14%)
May 13, 2014	19.63	19.77	19.58	19.70	33,091,438	+0.10(+0.49%)
May 12, 2014	19.45	19.62	19.37	19.60	33,358,170	+0.30(+1.56%)
May 09, 2014	19.29	19.43	19.21	19.30	37,153,696	+0.11(+0.55%)
May 08, 2014	19.34	19.56	19.10	19.20	34,087,288	-0.12(-0.61%)
May 07, 2014	19.41	19.49	19.01	19.31	51,894,436	-0.15(-0.75%)
May 06, 2014	19.89	19.89	19.43	19.46	37,946,960	-0.40(-2.02%)
May 05, 2014	19.78	19.99	19.69	19.86	28,529,796	-0.00(-0.02%)
May 02, 2014	19.75	20.06	19.74	19.86	31,973,862	+0.12(+0.62%)
May 01, 2014	19.87	20.14	19.73	19.74	33,448,148	-0.05(-0.27%)
Apr 30, 2014	19.84	20.01	19.43	19.79	84,854,248	-1.03(-4.97%)
Apr 29, 2014	20.59	20.87	20.39	20.83	34,780,012	+0.34(+1.68%)
Apr 28, 2014	20.67	20.67	20.22	20.48	25,389,452	-0.03(-0.15%)
Apr 25, 2014	20.84	20.92	20.41	20.52	25,254,892	-0.43(-2.04%)
Apr 24, 2014	21.19	21.23	20.79	20.94	20,077,504	-0.04(-0.18%)
Apr 23, 2014	21.21	21.22	20.87	20.98	17,248,022	-0.20(-0.96%)
Apr 22, 2014	20.96	21.24	20.84	21.18	19,450,692	+0.21(+0.98%)
Apr 21, 2014	20.99	21.00	20.74	20.98	15,045,118	-0.02(-0.07%)
Apr 17, 2014	20.81	20.99	20.99	20.99	46,750,056	+0.11(+0.51%)
Apr 16, 2014	20.70	20.95	20.59	20.89	18,683,486	+0.30(+1.47%)
Apr 15, 2014	20.57	20.71	20.21	20.58	27,995,230	-0.03(-0.15%)
Apr 14, 2014	20.53	20.65	20.35	20.61	31,354,952	+0.20(+0.97%)
Apr 11, 2014	20.58	20.79	20.37	20.42	33,342,304	-0.24(-1.15%)
Apr 10, 2014	21.01	21.10	20.59	20.65	76,486,928	-0.69(-3.24%)
Apr 09, 2014	20.97	21.37	20.95	21.34	28,360,362	+0.42(+1.99%)
Apr 08, 2014	20.54	21.01	20.39	20.93	49,021,396	+0.71(+3.49%)
Apr 07, 2014	20.64	20.67	20.19	20.22	43,867,124	-0.40(-1.94%)
Apr 04, 2014	21.07	21.20	20.57	20.62	41,789,280	-0.22(-1.06%)
Apr 03, 2014	21.02	21.09	20.73	20.84	29,452,590	-0.33(-1.57%)
Apr 02, 2014	21.44	21.48	21.11	21.18	24,687,104	-0.23(-1.05%)
Apr 01, 2014	21.23	21.46	21.15	21.40	20,782,374	+0.31(+1.45%)
Mar 31, 2014	21.26	21.45	21.08	21.10	18,573,696	+0.02(+0.09%)
Mar 28, 2014	21.18	21.25	20.90	21.08	23,237,908	+0.00(+0.02%)
Mar 27, 2014	21.18	21.29	20.71	21.07	24,598,924	-0.16(-0.76%)
Mar 26, 2014	21.70	21.71	21.18	21.23	19,588,908	-0.28(-1.30%)
Mar 25, 2014	21.71	21.79	21.28	21.51	21,149,538	-0.08(-0.37%)
Mar 24, 2014	21.77	21.96	21.46	21.59	23,045,520	-0.16(-0.74%)
Mar 21, 2014	21.87	22.05	21.68	21.75	30,763,928	-0.06(-0.28%)
Mar 20, 2014	21.84	21.91	21.63	21.81	19,604,012	-0.07(-0.31%)
Mar 19, 2014	22.01	22.21	21.76	21.88	18,434,520	-0.21(-0.93%)
Mar 18, 2014	22.02	22.17	21.87	22.09	16,296,404	+0.16(+0.73%)
Mar 17, 2014	22.11	22.11	21.79	21.93	21,979,198	+0.26(+1.20%)
Mar 14, 2014	21.64	21.88	21.54	21.67	22,306,656	+0.02(+0.07%)
Mar 13, 2014	22.26	22.37	21.56	21.65	32,151,512	-0.49(-2.21%)
Mar 12, 2014	21.84	22.17	21.76	22.14	23,477,492	+0.17(+0.76%)
Mar 11, 2014	22.32	22.51	21.95	21.97	26,767,980	-0.26(-1.17%)
Mar 10, 2014	22.38	22.49	22.16	22.23	25,541,054	-0.32(-1.42%)
Mar 07, 2014	22.70	22.74	22.39	22.55	23,827,278	-0.09(-0.40%)
Mar 06, 2014	22.53	22.78	22.48	22.65	31,483,654	+0.17(+0.75%)
Mar 05, 2014	22.54	22.78	22.46	22.48	24,930,026	-0.08(-0.34%)
Mar 04, 2014	22.52	22.63	22.44	22.55	26,069,150	+0.29(+1.29%)

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.