Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.26	19.41	19.08	19.31	801,204	+0.11(+0.58%)
May 29, 2014	19.50	19.50	19.02	19.20	468,021	-0.22(-1.15%)
May 28, 2014	19.52	19.72	19.30	19.43	427,786	-0.14(-0.71%)
May 27, 2014	19.44	19.62	19.37	19.57	494,908	+0.29(+1.49%)
May 23, 2014	19.44	19.28	19.28	19.28	410,304	-0.06(-0.29%)
May 22, 2014	19.04	19.37	19.04	19.33	365,388	+0.30(+1.56%)
May 21, 2014	18.90	19.07	18.65	19.04	372,300	+0.19(+0.99%)
May 20, 2014	19.06	19.13	18.52	18.85	645,395	-0.20(-1.05%)
May 19, 2014	18.82	19.15	18.67	19.05	673,894	+0.16(+0.86%)
May 16, 2014	18.81	18.96	18.60	18.89	694,982	+0.13(+0.69%)
May 15, 2014	18.79	19.21	18.29	18.76	1,599,852	-0.17(-0.88%)
May 14, 2014	19.13	19.26	18.72	18.92	1,357,276	-0.27(-1.40%)
May 13, 2014	19.14	19.27	19.02	19.19	941,554	+0.06(+0.29%)
May 12, 2014	18.83	19.27	18.71	19.14	1,076,545	+0.49(+2.64%)
May 09, 2014	18.58	18.88	18.24	18.65	1,111,474	-0.01(-0.05%)
May 08, 2014	18.81	19.40	18.30	18.66	1,821,560	+0.50(+2.76%)
May 07, 2014	18.27	18.29	17.87	18.15	1,204,835	-0.08(-0.46%)
May 06, 2014	18.10	18.44	17.98	18.24	1,236,443	+0.07(+0.36%)
May 05, 2014	18.01	18.45	17.82	18.17	739,381	+0.08(+0.46%)
May 02, 2014	17.73	18.41	17.69	18.09	916,473	+0.37(+2.10%)
May 01, 2014	17.69	17.91	17.28	17.72	1,073,222	+0.04(+0.21%)
Apr 30, 2014	17.84	17.85	17.47	17.68	800,965	-0.16(-0.89%)
Apr 29, 2014	18.27	18.43	17.76	17.84	961,336	-0.38(-2.09%)
Apr 28, 2014	18.74	18.85	18.01	18.22	1,369,999	-0.39(-2.10%)
Apr 25, 2014	18.86	18.87	18.57	18.61	632,380	-0.28(-1.48%)
Apr 24, 2014	19.15	19.22	18.27	18.89	853,820	-0.08(-0.44%)
Apr 23, 2014	19.54	19.77	18.94	18.97	935,213	-0.58(-2.95%)
Apr 22, 2014	19.22	19.61	19.18	19.55	662,511	+0.30(+1.54%)
Apr 21, 2014	19.11	19.42	18.81	19.25	647,481	+0.11(+0.58%)
Apr 17, 2014	19.36	19.14	19.14	19.14	920,546	-0.21(-1.10%)
Apr 16, 2014	19.79	19.79	19.09	19.35	1,118,596	+0.39(+2.06%)
Apr 15, 2014	19.42	19.45	18.74	18.96	1,306,355	-0.43(-2.20%)
Apr 14, 2014	19.13	19.77	18.68	19.39	1,567,809	-0.31(-1.56%)
Apr 11, 2014	19.80	20.02	19.54	19.70	536,170	-0.12(-0.61%)
Apr 10, 2014	20.48	20.61	19.78	19.82	592,919	-0.66(-3.22%)
Apr 09, 2014	20.17	20.49	19.94	20.48	317,175	+0.45(+2.23%)
Apr 08, 2014	19.99	20.29	19.76	20.03	613,039	+0.05(+0.23%)
Apr 07, 2014	20.28	20.67	19.79	19.98	638,980	-0.45(-2.23%)
Apr 04, 2014	20.36	20.83	20.15	20.44	928,734	-0.62(-2.95%)
Apr 03, 2014	21.32	21.32	20.93	21.06	464,967	-0.28(-1.31%)
Apr 02, 2014	21.47	21.58	21.04	21.34	771,955	-0.13(-0.61%)
Apr 01, 2014	21.15	21.52	21.15	21.47	1,166,999	+0.31(+1.45%)
Mar 31, 2014	21.06	21.19	20.85	21.16	832,337	+0.21(+1.02%)
Mar 28, 2014	20.72	21.11	20.67	20.95	848,010	+0.25(+1.21%)
Mar 27, 2014	21.00	21.00	20.47	20.70	984,383	-0.27(-1.28%)
Mar 26, 2014	21.65	21.88	20.86	20.97	1,449,737	-0.60(-2.80%)
Mar 25, 2014	20.71	21.83	20.71	21.57	4,279,443	+2.15(+11.04%)
Mar 24, 2014	19.88	20.00	19.04	19.43	1,353,081	-0.33(-1.65%)
Mar 21, 2014	20.20	20.35	19.74	19.75	807,941	-0.30(-1.48%)
Mar 20, 2014	19.95	20.38	19.95	20.05	873,145	-0.01(-0.05%)
Mar 19, 2014	20.69	20.73	19.85	20.06	764,227	-0.66(-3.18%)
Mar 18, 2014	20.52	20.76	20.52	20.72	380,673	+0.23(+1.13%)
Mar 17, 2014	20.34	20.74	20.32	20.48	753,118	+0.24(+1.19%)
Mar 14, 2014	19.94	20.45	19.68	20.24	999,777	+0.85(+4.41%)
Mar 13, 2014	19.96	20.13	19.19	19.39	664,124	-0.54(-2.70%)
Mar 12, 2014	19.09	19.93	19.08	19.93	847,612	+0.76(+3.97%)
Mar 11, 2014	19.33	19.85	19.06	19.17	729,421	-0.11(-0.58%)
Mar 10, 2014	19.18	19.36	19.04	19.28	527,056	-0.04(-0.19%)
Mar 07, 2014	19.06	19.33	18.91	19.31	769,025	+0.40(+2.11%)
Mar 06, 2014	18.72	18.94	18.70	18.92	503,286	+0.29(+1.55%)
Mar 05, 2014	18.53	18.66	18.32	18.63	798,252	+0.02(+0.10%)
Mar 04, 2014	18.38	18.79	18.32	18.61	1,855,565	+0.49(+2.72%)

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.