Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.84	20.29	19.78	19.88	3,294,560	-0.05(-0.24%)
May 29, 2014	19.75	19.95	19.56	19.93	4,489,890	+0.22(+1.14%)
May 28, 2014	19.71	19.84	19.40	19.71	2,814,105	-0.08(-0.39%)
May 27, 2014	20.97	20.97	19.68	19.79	4,322,937	-0.05(-0.25%)
May 23, 2014	19.94	19.84	19.84	19.84	1,514,551	-0.17(-0.83%)
May 22, 2014	19.78	20.07	19.67	20.00	1,802,238	+0.23(+1.18%)
May 21, 2014	19.43	19.84	19.34	19.77	3,985,682	+0.47(+2.43%)
May 20, 2014	19.59	19.68	19.25	19.30	2,594,551	-0.29(-1.49%)
May 19, 2014	19.77	19.85	19.44	19.59	4,021,768	+0.01(+0.05%)
May 16, 2014	19.29	19.61	18.94	19.58	5,422,285	+0.29(+1.52%)
May 15, 2014	20.15	20.18	19.08	19.29	8,537,320	-0.95(-4.68%)
May 14, 2014	20.84	20.84	20.16	20.24	5,646,853	-0.71(-3.40%)
May 13, 2014	21.17	21.34	20.91	20.95	2,718,774	-0.30(-1.42%)
May 12, 2014	20.71	21.38	20.64	21.25	3,699,796	+0.65(+3.18%)
May 09, 2014	20.76	20.86	20.29	20.60	5,560,041	-0.13(-0.61%)
May 08, 2014	21.13	21.48	20.60	20.72	4,446,668	-0.45(-2.12%)
May 07, 2014	20.94	21.21	20.44	21.17	4,280,945	+0.12(+0.56%)
May 06, 2014	21.74	21.88	21.00	21.06	5,064,241	-0.86(-3.92%)
May 05, 2014	21.79	22.11	21.60	21.91	2,637,146	-0.21(-0.97%)
May 02, 2014	22.18	22.40	21.83	22.13	3,961,951	+0.01(+0.04%)

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.