Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.52	22.95	22.48	22.81	814,217	+0.35(+1.55%)
May 29, 2014	22.67	22.68	22.41	22.46	549,568	-0.11(-0.47%)
May 28, 2014	22.72	23.21	22.43	22.57	818,019	-0.06(-0.26%)
May 27, 2014	22.41	22.72	21.80	22.63	711,786	+0.45(+2.01%)
May 23, 2014	21.77	22.18	22.18	22.18	1,846,429	+1.06(+5.02%)
May 22, 2014	20.97	21.36	20.91	21.12	308,275	+0.23(+1.09%)
May 21, 2014	21.10	21.16	20.54	20.89	520,259	-0.20(-0.96%)
May 20, 2014	21.00	21.12	20.83	21.10	762,469	+0.08(+0.37%)
May 19, 2014	19.77	21.04	19.71	21.02	933,908	+1.18(+5.96%)
May 16, 2014	19.74	19.98	19.72	19.84	334,705	+0.13(+0.64%)
May 15, 2014	19.55	19.74	19.31	19.71	394,646	+0.11(+0.54%)
May 14, 2014	19.25	19.97	19.25	19.60	525,428	+0.37(+1.91%)
May 13, 2014	19.29	19.58	18.99	19.24	504,748	-0.03(-0.15%)
May 12, 2014	19.32	19.74	19.18	19.26	457,783	+0.02(+0.10%)
May 09, 2014	18.78	19.48	18.39	19.25	840,598	+0.19(+1.02%)
May 08, 2014	18.73	19.07	18.63	19.05	858,578	+0.41(+2.18%)
May 07, 2014	18.64	18.74	18.45	18.64	822,379	+0.10(+0.52%)
May 06, 2014	18.54	18.72	18.30	18.55	499,529	+0.01(+0.05%)
May 05, 2014	18.63	18.67	18.41	18.54	738,655	-0.13(-0.68%)
May 02, 2014	18.24	19.05	18.15	18.66	623,746	+0.47(+2.61%)
May 01, 2014	17.35	18.22	17.22	18.19	749,873	+0.89(+5.15%)
Apr 30, 2014	17.47	17.69	17.17	17.30	416,485	-0.17(-1.00%)
Apr 29, 2014	17.45	17.53	17.34	17.47	238,052	+0.03(+0.17%)
Apr 28, 2014	17.43	17.49	17.26	17.44	270,006	+0.03(+0.17%)
Apr 25, 2014	17.41	17.43	17.18	17.41	213,630	-0.09(-0.50%)
Apr 24, 2014	17.38	17.51	17.06	17.50	283,010	+0.12(+0.67%)
Apr 23, 2014	17.62	17.76	17.35	17.38	250,177	-0.20(-1.16%)
Apr 22, 2014	17.56	17.70	17.49	17.59	171,661	+0.04(+0.22%)
Apr 21, 2014	17.53	17.65	17.24	17.55	196,107	-0.02(-0.11%)
Apr 17, 2014	17.60	17.57	17.57	17.57	290,178	-0.09(-0.49%)
Apr 16, 2014	17.85	18.18	17.60	17.66	302,572	-0.13(-0.71%)
Apr 15, 2014	17.79	17.97	17.61	17.78	279,084	-0.01(-0.05%)
Apr 14, 2014	17.70	18.16	17.70	17.79	397,521	+0.13(+0.71%)
Apr 11, 2014	17.79	17.84	17.53	17.67	372,034	-0.16(-0.87%)
Apr 10, 2014	18.16	18.30	17.80	17.82	310,636	-0.40(-2.18%)
Apr 09, 2014	18.43	18.57	18.18	18.22	232,553	-0.17(-0.95%)
Apr 08, 2014	18.05	18.41	18.05	18.39	284,768	+0.33(+1.82%)
Apr 07, 2014	18.27	18.35	18.03	18.06	271,432	-0.24(-1.32%)
Apr 04, 2014	18.37	18.65	18.26	18.31	245,942	-0.06(-0.32%)
Apr 03, 2014	18.57	18.57	18.20	18.36	336,182	-0.23(-1.25%)
Apr 02, 2014	18.87	18.87	18.55	18.60	307,112	-0.30(-1.59%)
Apr 01, 2014	18.65	18.90	18.41	18.90	347,977	+0.24(+1.30%)
Mar 31, 2014	18.72	18.79	18.55	18.65	329,971	+0.05(+0.26%)
Mar 28, 2014	17.93	18.68	17.93	18.61	482,582	+0.68(+3.78%)
Mar 27, 2014	17.84	18.15	17.80	17.93	409,198	+0.06(+0.33%)
Mar 26, 2014	17.90	18.05	17.70	17.87	444,711	+0.09(+0.49%)
Mar 25, 2014	18.06	18.16	17.71	17.78	423,192	-0.22(-1.24%)
Mar 24, 2014	18.30	18.36	17.80	18.01	375,772	-0.27(-1.48%)
Mar 21, 2014	17.93	18.36	17.87	18.28	1,354,669	+0.32(+1.78%)
Mar 20, 2014	18.43	18.43	17.91	17.96	593,700	-0.45(-2.42%)
Mar 19, 2014	19.05	19.06	18.20	18.40	497,214	-0.60(-3.16%)
Mar 18, 2014	18.14	19.05	18.08	19.00	802,108	+0.83(+4.59%)
Mar 17, 2014	18.11	18.34	18.01	18.17	451,608	+0.15(+0.81%)
Mar 14, 2014	17.90	18.25	17.89	18.02	339,808	+0.12(+0.65%)
Mar 13, 2014	18.01	18.01	17.76	17.91	340,466	-0.06(-0.32%)
Mar 12, 2014	17.95	18.02	17.81	17.97	278,485	+0.00(+0.00%)
Mar 11, 2014	18.04	18.13	17.87	17.97	353,071	-0.04(-0.21%)
Mar 10, 2014	18.02	18.15	17.76	18.01	408,056	-0.05(-0.27%)
Mar 07, 2014	18.26	18.41	17.95	18.05	294,229	-0.21(-1.17%)
Mar 06, 2014	18.43	18.63	18.25	18.27	257,760	-0.09(-0.48%)
Mar 05, 2014	18.36	18.51	18.25	18.35	263,598	-0.01(-0.05%)
Mar 04, 2014	18.55	18.66	18.31	18.36	244,887	-0.06(-0.32%)

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.