Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.96	21.99	21.15	21.26	8,185,830	-1.02(-4.60%)
May 29, 2014	21.86	22.35	21.72	22.28	5,909,382	+0.44(+2.03%)
May 28, 2014	22.31	22.43	21.64	21.84	6,600,889	-0.56(-2.51%)
May 27, 2014	22.30	22.57	22.24	22.40	3,475,101	+0.18(+0.83%)
May 23, 2014	22.05	22.22	22.22	22.22	3,354,600	+0.19(+0.87%)
May 22, 2014	22.09	22.23	21.99	22.02	3,259,399	+0.01(+0.05%)
May 21, 2014	22.23	22.34	21.77	22.01	6,500,188	-0.11(-0.50%)
May 20, 2014	23.07	23.10	21.99	22.12	9,821,188	-1.02(-4.42%)
May 19, 2014	23.10	23.27	22.95	23.15	3,836,867	-0.04(-0.16%)
May 16, 2014	23.13	23.19	22.64	23.18	4,148,723	-0.11(-0.48%)
May 15, 2014	23.48	23.52	22.97	23.30	4,140,908	-0.19(-0.83%)
May 14, 2014	23.90	24.02	23.42	23.49	4,596,451	-0.43(-1.81%)
May 13, 2014	23.83	24.36	23.74	23.92	6,347,180	+0.04(+0.15%)
May 12, 2014	23.34	23.92	23.25	23.89	5,267,231	+0.87(+3.77%)
May 09, 2014	23.32	23.38	22.80	23.02	5,087,066	-0.40(-1.69%)
May 08, 2014	23.21	23.81	23.14	23.41	5,246,762	+0.16(+0.67%)
May 07, 2014	23.27	23.51	23.00	23.26	5,494,912	-0.17(-0.75%)
May 06, 2014	23.69	23.74	23.29	23.43	4,629,304	-0.24(-1.01%)
May 05, 2014	24.11	24.11	23.51	23.67	5,693,807	-0.58(-2.39%)
May 02, 2014	23.97	24.42	23.87	24.25	4,027,430	+0.30(+1.27%)

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.