Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.70	18.72	18.01	18.23	533,091	-0.42(-2.25%)
May 29, 2014	18.69	18.99	18.47	18.65	416,038	-0.05(-0.27%)
May 28, 2014	18.93	19.07	18.59	18.70	586,967	-0.25(-1.32%)
May 27, 2014	18.52	19.17	18.32	18.95	647,915	+0.52(+2.82%)
May 23, 2014	18.22	18.43	18.43	18.43	609,200	+0.05(+0.27%)
May 22, 2014	18.22	18.58	17.79	18.38	1,132,722	+0.17(+0.93%)
May 21, 2014	18.31	18.50	18.05	18.21	633,045	-0.04(-0.22%)
May 20, 2014	18.96	19.02	18.24	18.25	1,215,754	-0.66(-3.49%)
May 19, 2014	18.88	19.37	18.69	18.91	826,849	-0.10(-0.53%)
May 16, 2014	19.59	19.59	18.70	19.01	772,959	-0.59(-3.01%)
May 15, 2014	19.83	19.94	19.03	19.60	890,838	-0.26(-1.31%)
May 14, 2014	20.09	20.35	19.55	19.86	798,668	-0.23(-1.14%)
May 13, 2014	19.97	20.37	19.51	20.09	816,033	+0.09(+0.45%)
May 12, 2014	19.79	20.22	19.75	20.00	1,152,428	+0.24(+1.21%)
May 09, 2014	19.72	19.87	19.24	19.76	1,156,831	+0.01(+0.05%)
May 08, 2014	19.70	21.04	19.54	19.75	1,721,320	-1.43(-6.75%)
May 07, 2014	21.24	23.00	20.85	21.18	4,039,528	+2.62(+14.12%)
May 06, 2014	19.01	19.20	18.51	18.56	808,153	-0.58(-3.03%)
May 05, 2014	18.92	19.19	18.39	19.14	850,493	+0.80(+4.36%)
May 02, 2014	18.32	18.58	18.26	18.34	770,099	+0.05(+0.27%)
May 01, 2014	18.38	18.46	17.75	18.29	830,512	-0.18(-0.97%)
Apr 30, 2014	18.00	18.51	17.50	18.47	1,285,359	+0.44(+2.44%)
Apr 29, 2014	17.59	18.15	17.40	18.03	857,241	+0.46(+2.62%)
Apr 28, 2014	17.89	18.40	17.22	17.57	1,051,986	-0.18(-1.01%)
Apr 25, 2014	18.36	18.40	17.42	17.75	966,426	-0.72(-3.90%)
Apr 24, 2014	18.94	19.16	18.33	18.47	1,487,435	-0.33(-1.76%)
Apr 23, 2014	18.78	19.13	18.28	18.80	1,367,610	+0.06(+0.32%)
Apr 22, 2014	18.17	18.80	18.09	18.74	1,065,663	+0.66(+3.65%)
Apr 21, 2014	18.01	18.27	17.88	18.08	1,042,877	+0.07(+0.39%)
Apr 17, 2014	18.13	18.01	18.01	18.01	701,800	-0.10(-0.55%)
Apr 16, 2014	18.22	18.25	17.92	18.11	697,559	+0.05(+0.28%)
Apr 15, 2014	17.77	18.35	17.47	18.06	1,290,723	+0.30(+1.69%)
Apr 14, 2014	18.84	19.01	17.56	17.76	1,883,908	-0.97(-5.18%)
Apr 11, 2014	18.62	19.06	18.45	18.73	2,170,035	-0.14(-0.74%)
Apr 10, 2014	19.32	19.63	18.37	18.87	2,113,067	-0.56(-2.88%)
Apr 09, 2014	17.75	19.59	17.58	19.43	3,953,948	+1.68(+9.46%)
Apr 08, 2014	17.30	17.87	17.17	17.75	1,195,212	+0.52(+3.02%)
Apr 07, 2014	17.66	17.78	17.05	17.23	2,782,677	-0.52(-2.93%)
Apr 04, 2014	18.66	18.77	17.61	17.75	1,536,964	-0.78(-4.21%)
Apr 03, 2014	19.02	19.17	18.32	18.53	1,785,700	-0.53(-2.78%)
Apr 02, 2014	19.32	19.43	18.97	19.06	917,039	-0.23(-1.19%)
Apr 01, 2014	19.22	19.49	19.06	19.29	1,284,665	+0.28(+1.47%)
Mar 31, 2014	19.51	19.68	18.86	19.01	2,023,534	-0.51(-2.61%)
Mar 28, 2014	19.50	19.96	19.09	19.52	5,430,250	-1.56(-7.40%)
Mar 27, 2014	21.93	21.93	21.06	21.08	1,364,238	-0.94(-4.27%)
Mar 26, 2014	23.06	23.06	22.01	22.02	1,366,025	-0.88(-3.84%)
Mar 25, 2014	22.99	23.24	22.73	22.90	563,819	+0.00(+0.00%)
Mar 24, 2014	23.03	23.23	22.52	22.90	973,347	-0.04(-0.17%)
Mar 21, 2014	23.91	23.95	22.84	22.94	1,146,192	-1.03(-4.30%)
Mar 20, 2014	24.26	24.53	23.72	23.97	398,753	-0.44(-1.80%)
Mar 19, 2014	24.97	25.13	24.34	24.41	596,279	-0.46(-1.85%)
Mar 18, 2014	24.57	25.02	24.29	24.87	731,359	+0.96(+4.02%)
Mar 17, 2014	23.77	24.19	23.73	23.91	446,824	+0.24(+1.01%)
Mar 14, 2014	23.40	23.90	22.94	23.67	580,481	+0.12(+0.51%)
Mar 13, 2014	23.54	24.04	22.12	23.55	2,058,927	-0.55(-2.28%)
Mar 12, 2014	24.23	24.88	23.24	24.10	1,792,080	-1.47(-5.75%)
Mar 11, 2014	25.70	25.99	25.45	25.57	890,102	+0.03(+0.12%)
Mar 10, 2014	25.56	25.91	24.81	25.54	499,982	-0.22(-0.85%)
Mar 07, 2014	25.89	25.98	25.21	25.76	477,359	+0.06(+0.23%)
Mar 06, 2014	25.26	25.84	25.10	25.70	775,660	+0.46(+1.82%)
Mar 05, 2014	26.50	26.66	25.08	25.24	850,659	-1.23(-4.65%)
Mar 04, 2014	25.86	26.55	25.86	26.47	883,399	+0.88(+3.44%)

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.