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%)
May 01, 2014	21.94	22.30	21.69	22.12	3,387,255	+0.20(+0.94%)
Apr 30, 2014	21.47	21.98	21.35	21.91	4,030,391	+0.44(+2.05%)
Apr 29, 2014	21.44	21.55	21.22	21.47	3,847,227	+0.19(+0.87%)
Apr 28, 2014	21.77	21.90	20.98	21.29	6,162,889	-0.58(-2.63%)
Apr 25, 2014	21.96	22.04	21.47	21.87	5,129,073	-0.26(-1.19%)
Apr 24, 2014	22.41	22.70	21.28	22.13	12,280,738	+1.14(+5.44%)
Apr 23, 2014	21.54	21.70	20.61	20.99	7,430,187	-0.15(-0.69%)
Apr 22, 2014	20.50	21.15	20.33	21.13	5,589,810	+0.62(+3.05%)
Apr 21, 2014	20.52	20.67	20.21	20.51	2,665,739	-0.03(-0.14%)
Apr 17, 2014	20.47	20.54	20.54	20.54	3,062,704	+0.20(+0.96%)
Apr 16, 2014	20.09	20.81	20.07	20.34	5,221,735	+0.46(+2.33%)
Apr 15, 2014	19.49	20.04	19.18	19.88	6,690,148	+0.43(+2.23%)
Apr 14, 2014	19.87	20.19	19.23	19.44	4,656,565	+0.13(+0.66%)
Apr 11, 2014	19.78	19.97	19.28	19.32	5,509,112	-0.48(-2.42%)
Apr 10, 2014	20.65	20.68	19.79	19.80	6,992,820	-0.88(-4.25%)
Apr 09, 2014	19.91	20.74	19.86	20.67	10,453,717	+1.17(+6.01%)
Apr 08, 2014	19.52	20.00	19.16	19.50	8,999,181	+0.01(+0.05%)
Apr 07, 2014	19.72	20.06	19.15	19.49	12,956,683	-0.45(-2.25%)
Apr 04, 2014	21.58	21.63	19.52	19.94	21,946,528	-1.69(-7.83%)
Apr 03, 2014	23.20	23.23	21.24	21.64	15,769,099	-1.50(-6.48%)
Apr 02, 2014	23.28	23.30	22.94	23.13	3,851,100	-0.06(-0.25%)
Apr 01, 2014	22.58	23.21	22.37	23.19	4,073,217	+0.72(+3.21%)
Mar 31, 2014	22.21	22.62	22.21	22.47	3,614,394	+0.42(+1.90%)
Mar 28, 2014	22.27	22.59	21.95	22.05	5,084,358	-0.21(-0.92%)
Mar 27, 2014	22.91	23.04	21.98	22.26	5,720,737	-0.71(-3.10%)
Mar 26, 2014	23.68	23.84	22.97	22.97	4,347,943	-0.48(-2.04%)
Mar 25, 2014	23.75	23.95	23.03	23.45	2,780,107	-0.18(-0.74%)
Mar 24, 2014	24.36	24.51	23.49	23.62	6,687,443	-0.64(-2.65%)
Mar 21, 2014	24.82	24.97	24.19	24.27	5,680,136	-0.27(-1.11%)
Mar 20, 2014	24.01	24.73	23.98	24.54	4,956,709	+0.46(+1.90%)
Mar 19, 2014	23.82	24.13	23.35	24.08	4,844,270	+0.23(+0.98%)
Mar 18, 2014	23.35	23.85	23.27	23.85	3,590,624	+0.65(+2.82%)
Mar 17, 2014	23.18	23.36	23.07	23.19	2,384,002	+0.26(+1.15%)
Mar 14, 2014	22.69	23.08	22.61	22.93	2,302,017	+0.22(+0.99%)
Mar 13, 2014	23.11	23.25	22.57	22.70	2,321,633	-0.30(-1.32%)
Mar 12, 2014	22.61	23.05	22.36	23.01	3,198,092	+0.29(+1.29%)
Mar 11, 2014	22.94	23.52	22.70	22.71	4,121,486	-0.20(-0.89%)
Mar 10, 2014	22.89	23.13	22.76	22.92	2,877,638	-0.02(-0.09%)
Mar 07, 2014	23.00	23.16	22.71	22.94	1,959,976	+0.10(+0.43%)
Mar 06, 2014	22.77	23.12	22.68	22.84	2,465,659	+0.16(+0.69%)
Mar 05, 2014	22.55	22.70	22.43	22.69	1,811,488	+0.08(+0.35%)
Mar 04, 2014	21.80	22.70	21.73	22.61	4,586,095	+1.16(+5.42%)

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.