Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.49	21.53	21.35	21.50	26,300,232	+0.05(+0.25%)
May 29, 2014	21.44	21.49	21.32	21.44	23,030,840	+0.09(+0.42%)
May 28, 2014	21.48	21.48	21.24	21.35	21,013,238	-0.09(-0.40%)
May 27, 2014	21.44	21.53	21.35	21.44	22,799,794	+0.04(+0.17%)
May 23, 2014	21.36	21.40	21.40	21.40	22,160,282	+0.12(+0.54%)
May 22, 2014	21.11	21.41	21.10	21.29	14,491,267	+0.14(+0.66%)
May 21, 2014	20.84	21.16	20.81	21.15	30,550,434	+0.29(+1.38%)
May 20, 2014	20.92	20.98	20.77	20.86	30,276,398	-0.10(-0.49%)
May 19, 2014	20.69	20.98	20.50	20.96	33,999,060	+0.29(+1.41%)
May 16, 2014	20.68	20.72	20.52	20.67	30,915,100	-0.05(-0.24%)
May 15, 2014	20.50	20.73	20.25	20.72	40,001,480	+0.20(+0.96%)
May 14, 2014	20.66	20.69	20.46	20.52	38,259,040	-0.12(-0.56%)
May 13, 2014	20.94	20.95	20.60	20.64	60,832,920	-0.22(-1.07%)
May 12, 2014	21.05	21.09	20.78	20.86	36,006,768	-0.14(-0.69%)
May 09, 2014	21.03	21.05	20.63	21.00	37,313,736	-0.04(-0.20%)
May 08, 2014	21.27	21.32	20.91	21.04	45,992,404	-0.26(-1.24%)
May 07, 2014	21.43	21.49	21.12	21.31	34,721,144	-0.03(-0.13%)
May 06, 2014	21.46	21.55	21.25	21.34	38,197,288	-0.27(-1.24%)
May 05, 2014	21.34	21.61	21.30	21.60	32,891,916	+0.18(+0.83%)
May 02, 2014	21.59	21.59	21.28	21.43	32,496,720	-0.03(-0.15%)
May 01, 2014	21.34	21.46	21.30	21.46	32,746,308	+0.14(+0.68%)
Apr 30, 2014	21.22	21.41	21.13	21.32	36,519,212	+0.09(+0.41%)
Apr 29, 2014	21.41	21.41	21.09	21.23	41,593,048	-0.06(-0.29%)
Apr 28, 2014	21.22	21.34	20.91	21.29	52,411,240	+0.30(+1.43%)
Apr 25, 2014	21.11	21.17	20.95	20.99	39,748,880	-0.16(-0.78%)
Apr 24, 2014	21.15	21.39	21.05	21.16	40,965,092	+0.07(+0.31%)
Apr 23, 2014	20.99	21.18	20.90	21.09	40,468,780	+0.16(+0.75%)
Apr 22, 2014	20.83	21.26	20.80	20.93	88,663,464	+0.39(+1.90%)
Apr 21, 2014	20.34	20.55	20.31	20.54	38,392,840	+0.32(+1.59%)
Apr 17, 2014	20.16	20.22	20.22	20.22	36,758,480	-0.03(-0.14%)
Apr 16, 2014	20.08	20.27	19.97	20.25	50,745,440	+0.31(+1.57%)
Apr 15, 2014	20.08	20.16	19.66	19.94	43,703,096	-0.10(-0.51%)
Apr 14, 2014	19.85	20.11	19.81	20.04	39,281,484	+0.29(+1.46%)
Apr 11, 2014	19.84	20.06	19.73	19.75	41,322,268	-0.19(-0.95%)
Apr 10, 2014	20.46	20.56	19.93	19.94	46,212,672	-0.56(-2.75%)
Apr 09, 2014	20.09	20.55	20.04	20.50	49,531,172	+0.39(+1.92%)
Apr 08, 2014	20.26	20.26	19.88	20.12	57,118,948	-0.09(-0.47%)
Apr 07, 2014	20.64	20.68	20.03	20.21	53,355,300	-0.45(-2.19%)
Apr 04, 2014	21.08	21.24	20.66	20.66	44,377,700	-0.39(-1.84%)
Apr 03, 2014	20.90	21.13	20.89	21.05	34,892,388	+0.09(+0.43%)
Apr 02, 2014	20.60	20.99	20.60	20.96	38,675,244	+0.40(+1.94%)
Apr 01, 2014	20.73	20.75	20.44	20.56	33,879,492	-0.05(-0.22%)
Mar 31, 2014	20.52	20.75	20.50	20.61	42,162,132	+0.24(+1.20%)
Mar 28, 2014	20.29	20.48	20.14	20.36	38,856,372	+0.19(+0.94%)
Mar 27, 2014	20.30	20.38	20.13	20.17	30,475,768	-0.21(-1.05%)
Mar 26, 2014	20.44	20.69	20.37	20.39	47,103,684	-0.02(-0.10%)
Mar 25, 2014	20.69	20.75	20.29	20.41	44,592,520	-0.26(-1.25%)
Mar 24, 2014	20.65	20.75	20.27	20.67	44,724,184	+0.12(+0.60%)
Mar 21, 2014	20.83	21.08	20.51	20.54	58,396,876	-0.25(-1.20%)
Mar 20, 2014	20.54	20.93	20.50	20.79	37,546,984	+0.30(+1.45%)
Mar 19, 2014	20.63	20.66	20.34	20.49	51,987,944	-0.14(-0.68%)
Mar 18, 2014	20.84	20.84	20.53	20.63	39,688,652	-0.23(-1.10%)
Mar 17, 2014	20.95	20.95	20.79	20.86	31,232,852	+0.06(+0.28%)
Mar 14, 2014	20.68	20.87	20.62	20.81	38,594,808	+0.07(+0.36%)
Mar 13, 2014	21.00	21.03	20.61	20.73	36,619,220	-0.21(-1.02%)
Mar 12, 2014	20.95	21.03	20.79	20.95	27,015,560	-0.10(-0.47%)
Mar 11, 2014	21.25	21.27	20.95	21.05	29,024,682	-0.12(-0.58%)
Mar 10, 2014	21.23	21.32	21.08	21.17	24,197,882	-0.05(-0.21%)
Mar 07, 2014	21.50	21.52	21.14	21.21	31,618,996	-0.20(-0.92%)
Mar 06, 2014	21.42	21.50	21.30	21.41	31,274,564	+0.09(+0.42%)
Mar 05, 2014	21.11	21.47	21.01	21.32	40,068,432	+0.22(+1.03%)
Mar 04, 2014	21.12	21.20	21.05	21.10	31,418,554	+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.