Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.17	21.21	21.03	21.18	26,696,710	+0.05(+0.25%)
May 29, 2014	21.12	21.17	21.01	21.12	23,378,032	+0.09(+0.42%)
May 28, 2014	21.17	21.17	20.92	21.04	21,330,014	-0.09(-0.40%)
May 27, 2014	21.12	21.21	21.04	21.12	23,143,502	+0.04(+0.17%)
May 23, 2014	21.04	21.08	21.08	21.08	22,494,348	+0.11(+0.54%)
May 22, 2014	20.80	21.09	20.79	20.97	14,709,724	+0.14(+0.66%)
May 21, 2014	20.53	20.84	20.50	20.83	31,010,984	+0.28(+1.38%)
May 20, 2014	20.61	20.67	20.46	20.55	30,732,816	-0.10(-0.49%)
May 19, 2014	20.38	20.67	20.20	20.65	34,511,596	+0.29(+1.41%)
May 16, 2014	20.37	20.41	20.22	20.36	31,381,146	-0.05(-0.24%)
May 15, 2014	20.20	20.43	19.94	20.41	40,604,504	+0.19(+0.96%)
May 14, 2014	20.35	20.39	20.16	20.22	38,835,796	-0.11(-0.56%)
May 13, 2014	20.63	20.64	20.30	20.33	61,749,980	-0.22(-1.07%)
May 12, 2014	20.74	20.78	20.47	20.55	36,549,572	-0.14(-0.69%)
May 09, 2014	20.72	20.74	20.32	20.69	37,876,240	-0.04(-0.20%)
May 08, 2014	20.95	21.00	20.60	20.73	46,685,740	-0.26(-1.24%)
May 07, 2014	21.11	21.17	20.81	20.99	35,244,568	-0.03(-0.14%)
May 06, 2014	21.14	21.23	20.93	21.02	38,773,112	-0.26(-1.24%)
May 05, 2014	21.03	21.29	20.99	21.28	33,387,762	+0.17(+0.83%)
May 02, 2014	21.27	21.27	20.97	21.11	32,986,608	-0.03(-0.15%)
May 01, 2014	21.02	21.14	20.99	21.14	33,239,960	+0.14(+0.68%)
Apr 30, 2014	20.91	21.09	20.82	21.00	37,069,744	+0.09(+0.41%)
Apr 29, 2014	21.10	21.10	20.78	20.91	42,220,064	-0.06(-0.29%)
Apr 28, 2014	20.91	21.02	20.60	20.97	53,201,344	+0.30(+1.43%)
Apr 25, 2014	20.80	20.85	20.64	20.68	40,348,096	-0.16(-0.78%)
Apr 24, 2014	20.83	21.07	20.74	20.84	41,582,644	+0.06(+0.31%)
Apr 23, 2014	20.68	20.86	20.59	20.78	41,078,848	+0.15(+0.75%)
Apr 22, 2014	20.52	20.94	20.49	20.62	90,000,072	+0.39(+1.90%)
Apr 21, 2014	20.04	20.24	20.01	20.24	38,971,612	+0.32(+1.59%)
Apr 17, 2014	19.86	19.92	19.92	19.92	37,312,616	-0.03(-0.14%)
Apr 16, 2014	19.78	19.97	19.67	19.95	51,510,432	+0.31(+1.57%)
Apr 15, 2014	19.78	19.86	19.37	19.64	44,361,920	-0.10(-0.51%)
Apr 14, 2014	19.55	19.81	19.51	19.74	39,873,656	+0.28(+1.46%)
Apr 11, 2014	19.54	19.76	19.44	19.46	41,945,200	-0.19(-0.95%)
Apr 10, 2014	20.16	20.26	19.63	19.64	46,909,328	-0.56(-2.75%)
Apr 09, 2014	19.79	20.24	19.75	20.20	50,277,856	+0.38(+1.92%)
Apr 08, 2014	19.96	19.96	19.58	19.82	57,980,020	-0.09(-0.47%)
Apr 07, 2014	20.33	20.37	19.73	19.91	54,159,632	-0.45(-2.19%)
Apr 04, 2014	20.76	20.93	20.35	20.36	45,046,696	-0.38(-1.84%)
Apr 03, 2014	20.59	20.82	20.58	20.74	35,418,396	+0.09(+0.43%)
Apr 02, 2014	20.29	20.68	20.29	20.65	39,258,276	+0.39(+1.94%)
Apr 01, 2014	20.42	20.44	20.14	20.26	34,390,228	-0.04(-0.22%)
Mar 31, 2014	20.22	20.44	20.20	20.30	42,797,728	+0.29(+1.43%)
Mar 28, 2014	19.95	20.13	19.79	20.02	39,532,096	+0.19(+0.94%)
Mar 27, 2014	19.95	20.03	19.79	19.83	31,005,748	-0.21(-1.05%)
Mar 26, 2014	20.09	20.34	20.02	20.04	47,922,828	-0.02(-0.10%)
Mar 25, 2014	20.33	20.39	19.95	20.06	45,367,992	-0.25(-1.25%)
Mar 24, 2014	20.29	20.39	19.92	20.31	45,501,948	+0.12(+0.60%)
Mar 21, 2014	20.47	20.72	20.16	20.19	59,412,412	-0.24(-1.20%)
Mar 20, 2014	20.19	20.57	20.15	20.44	38,199,936	+0.29(+1.45%)
Mar 19, 2014	20.28	20.31	19.99	20.14	52,892,028	-0.14(-0.68%)
Mar 18, 2014	20.49	20.49	20.18	20.28	40,378,844	-0.23(-1.10%)
Mar 17, 2014	20.59	20.59	20.44	20.51	31,775,998	+0.06(+0.28%)
Mar 14, 2014	20.32	20.51	20.27	20.45	39,265,984	+0.07(+0.36%)
Mar 13, 2014	20.64	20.67	20.26	20.38	37,256,036	-0.21(-1.02%)
Mar 12, 2014	20.60	20.67	20.44	20.59	27,485,366	-0.10(-0.47%)
Mar 11, 2014	20.88	20.90	20.60	20.69	29,529,428	-0.12(-0.58%)
Mar 10, 2014	20.87	20.96	20.72	20.81	24,618,690	-0.04(-0.21%)
Mar 07, 2014	21.13	21.15	20.77	20.85	32,168,858	-0.19(-0.92%)
Mar 06, 2014	21.05	21.13	20.93	21.05	31,818,436	+0.09(+0.42%)
Mar 05, 2014	20.75	21.10	20.65	20.96	40,765,228	+0.21(+1.03%)
Mar 04, 2014	20.76	20.84	20.69	20.74	31,964,930	+0.15(+0.71%)

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.