Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.72	15.73	15.38	15.63	85,212,480	-0.06(-0.39%)
May 29, 2014	15.52	15.74	15.51	15.69	47,243,920	+0.18(+1.17%)
May 28, 2014	15.47	15.69	15.37	15.51	53,864,000	-0.03(-0.21%)
May 27, 2014	15.72	15.73	15.37	15.54	97,209,056	-0.07(-0.45%)
May 23, 2014	15.27	15.61	15.61	15.61	61,058,000	+0.29(+1.88%)
May 22, 2014	15.25	15.43	15.15	15.32	37,255,900	+0.07(+0.48%)
May 21, 2014	15.11	15.30	15.08	15.25	68,041,840	+0.19(+1.27%)
May 20, 2014	14.86	15.22	14.84	15.06	81,651,656	+0.22(+1.49%)
May 19, 2014	14.79	14.95	14.69	14.84	45,682,660	-0.05(-0.32%)
May 16, 2014	14.64	14.94	14.58	14.88	72,752,976	+0.13(+0.85%)
May 15, 2014	14.90	14.96	14.52	14.76	85,928,360	-0.12(-0.82%)
May 14, 2014	15.12	15.23	14.83	14.88	66,417,100	-0.35(-2.30%)
May 13, 2014	15.13	15.28	15.04	15.23	69,952,480	+0.09(+0.59%)
May 12, 2014	14.71	15.17	14.71	15.14	74,411,880	+0.53(+3.63%)
May 09, 2014	14.53	14.68	14.22	14.61	81,259,680	+0.20(+1.36%)
May 08, 2014	14.54	14.79	14.36	14.42	76,787,880	-0.22(-1.50%)
May 07, 2014	14.78	14.82	14.33	14.64	140,153,536	-0.23(-1.57%)
May 06, 2014	15.48	15.49	14.85	14.87	92,292,856	-0.63(-4.09%)
May 05, 2014	15.32	15.51	15.25	15.50	50,166,980	+0.10(+0.66%)
May 02, 2014	15.52	15.66	15.22	15.40	79,904,360	+0.01(+0.04%)
May 01, 2014	15.21	15.52	15.20	15.39	86,513,176	+0.19(+1.24%)
Apr 30, 2014	14.90	15.23	14.90	15.21	81,566,480	+0.19(+1.25%)
Apr 29, 2014	14.82	15.09	14.52	15.02	129,910,936	+0.19(+1.28%)
Apr 28, 2014	15.20	15.22	14.40	14.83	289,398,400	-0.36(-2.39%)
Apr 25, 2014	15.81	15.82	15.14	15.19	323,734,720	-1.67(-9.88%)
Apr 24, 2014	16.48	16.87	16.15	16.86	165,816,416	+0.63(+3.87%)
Apr 23, 2014	16.65	16.66	16.17	16.23	71,088,720	-0.24(-1.44%)
Apr 22, 2014	16.60	16.88	16.45	16.47	74,000,880	-0.08(-0.47%)
Apr 21, 2014	16.20	16.56	16.12	16.54	59,756,960	+0.30(+1.83%)
Apr 17, 2014	15.99	16.25	16.25	16.25	85,984,000	+0.06(+0.38%)
Apr 16, 2014	16.06	16.20	15.74	16.18	84,905,520	+0.38(+2.40%)
Apr 15, 2014	15.84	15.91	15.28	15.80	107,941,200	+0.01(+0.05%)
Apr 14, 2014	15.88	16.02	15.56	15.80	85,761,736	+0.21(+1.34%)
Apr 11, 2014	15.70	15.82	15.47	15.59	145,840,560	-0.27(-1.70%)
Apr 10, 2014	16.53	16.55	15.82	15.86	122,066,920	-0.73(-4.43%)
Apr 09, 2014	16.42	16.61	16.12	16.59	100,967,000	+0.24(+1.45%)
Apr 08, 2014	16.09	16.40	15.92	16.35	131,494,576	+0.47(+2.93%)
Apr 07, 2014	16.05	16.25	15.66	15.89	140,046,816	-0.26(-1.62%)
Apr 04, 2014	16.76	16.77	15.78	16.15	250,691,552	-0.53(-3.18%)
Apr 03, 2014	17.09	17.12	16.42	16.68	127,475,136	-0.42(-2.44%)
Apr 02, 2014	17.30	17.41	17.02	17.10	89,252,640	-0.05(-0.30%)
Apr 01, 2014	16.90	17.22	16.90	17.15	71,916,216	+0.33(+1.97%)
Mar 31, 2014	17.12	17.31	16.70	16.82	85,484,696	-0.10(-0.57%)
Mar 28, 2014	17.00	17.35	16.80	16.91	79,735,640	-0.01(-0.05%)
Mar 27, 2014	17.16	17.20	16.54	16.92	115,195,720	-0.25(-1.44%)
Mar 26, 2014	17.86	17.88	17.17	17.17	81,861,256	-0.56(-3.19%)
Mar 25, 2014	17.70	17.95	17.44	17.74	88,779,600	+0.14(+0.81%)
Mar 24, 2014	18.00	18.07	17.43	17.59	96,905,400	-0.44(-2.43%)
Mar 21, 2014	18.55	18.64	17.92	18.03	108,358,696	-0.42(-2.26%)
Mar 20, 2014	18.53	18.65	18.31	18.45	51,007,340	-0.21(-1.14%)
Mar 19, 2014	18.94	18.95	18.47	18.66	52,901,300	-0.28(-1.46%)
Mar 18, 2014	18.87	18.95	18.75	18.94	49,431,900	+0.19(+0.99%)
Mar 17, 2014	18.79	18.94	18.74	18.75	45,987,660	+0.06(+0.35%)
Mar 14, 2014	18.64	18.93	18.58	18.69	88,044,400	+0.11(+0.60%)
Mar 13, 2014	18.83	19.16	18.40	18.58	136,025,456	+0.04(+0.23%)
Mar 12, 2014	18.32	18.56	18.18	18.53	44,304,200	+0.09(+0.49%)
Mar 11, 2014	18.55	18.64	18.36	18.44	44,903,140	-0.09(-0.46%)
Mar 10, 2014	18.63	18.64	18.35	18.53	42,104,320	-0.08(-0.41%)
Mar 07, 2014	18.73	18.75	18.48	18.60	45,607,160	-0.00(-0.03%)
Mar 06, 2014	18.70	18.77	18.45	18.61	58,506,320	-0.01(-0.06%)
Mar 05, 2014	18.21	18.64	18.20	18.62	76,412,600	+0.42(+2.33%)
Mar 04, 2014	18.20	18.28	18.12	18.20	54,086,740	+0.21(+1.15%)

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.