Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.11	19.23	19.07	19.15	40,597,372	+0.02(+0.10%)
May 29, 2014	19.22	19.24	19.09	19.13	37,803,528	-0.01(-0.03%)
May 28, 2014	19.20	19.27	19.13	19.14	39,678,452	+0.00(+0.00%)
May 27, 2014	19.34	19.38	19.11	19.14	40,499,084	+0.08(+0.41%)
May 23, 2014	19.11	19.06	19.06	19.06	29,293,300	-0.17(-0.89%)
May 22, 2014	19.11	19.31	19.10	19.23	23,371,022	+0.12(+0.63%)
May 21, 2014	18.91	19.34	18.87	19.11	33,169,406	+0.21(+1.09%)
May 20, 2014	19.09	19.09	18.88	18.91	38,394,748	-0.02(-0.10%)
May 19, 2014	19.12	19.20	18.91	18.92	63,245,716	+0.10(+0.55%)
May 16, 2014	18.74	19.10	18.74	18.82	55,240,540	+0.04(+0.21%)
May 15, 2014	18.79	18.86	18.69	18.78	41,457,944	-0.03(-0.14%)
May 14, 2014	18.83	18.92	18.69	18.81	41,432,216	-0.06(-0.34%)
May 13, 2014	18.82	19.00	18.81	18.87	40,669,128	+0.05(+0.24%)
May 12, 2014	18.96	18.99	18.76	18.83	33,303,012	+0.06(+0.34%)
May 09, 2014	18.81	18.88	18.60	18.76	60,333,748	-0.09(-0.48%)
May 08, 2014	18.82	19.03	18.73	18.85	55,623,928	+0.10(+0.52%)
May 07, 2014	18.83	19.05	18.65	18.76	75,815,168	-0.11(-0.56%)
May 06, 2014	19.23	19.23	18.80	18.86	84,382,784	-0.34(-1.77%)
May 05, 2014	19.39	19.40	19.13	19.20	84,716,232	-0.51(-2.57%)
May 02, 2014	19.88	19.91	19.58	19.71	65,075,440	-0.26(-1.28%)
May 01, 2014	19.92	20.24	19.83	19.96	64,498,868	-0.08(-0.42%)
Apr 30, 2014	20.36	20.47	20.01	20.05	55,306,992	-0.31(-1.51%)
Apr 29, 2014	20.55	20.57	20.12	20.36	61,871,132	-0.18(-0.87%)
Apr 28, 2014	20.25	20.73	20.11	20.54	109,594,544	+0.83(+4.20%)
Apr 25, 2014	19.70	19.74	19.58	19.71	29,129,052	+0.03(+0.13%)
Apr 24, 2014	19.80	19.80	19.36	19.68	38,800,420	-0.13(-0.68%)
Apr 23, 2014	19.98	19.98	19.71	19.82	31,809,872	-0.05(-0.26%)
Apr 22, 2014	19.77	20.03	19.77	19.87	40,315,280	+0.09(+0.45%)
Apr 21, 2014	19.57	19.83	19.48	19.78	47,231,696	+0.39(+2.02%)
Apr 17, 2014	19.32	19.39	19.39	19.39	41,403,924	+0.10(+0.53%)
Apr 16, 2014	19.32	19.37	19.18	19.29	45,913,616	+0.13(+0.67%)
Apr 15, 2014	19.21	19.32	18.97	19.16	46,838,716	+0.01(+0.07%)
Apr 14, 2014	19.26	19.31	18.96	19.14	44,972,172	+0.01(+0.03%)
Apr 11, 2014	19.55	19.55	19.12	19.14	63,690,908	-0.48(-2.45%)
Apr 10, 2014	20.11	20.14	19.55	19.62	47,338,816	-0.40(-1.99%)
Apr 09, 2014	19.86	20.03	19.63	20.02	60,047,304	+0.23(+1.17%)
Apr 08, 2014	20.04	20.12	19.77	19.79	52,399,548	-0.21(-1.06%)
Apr 07, 2014	20.18	20.32	19.90	20.00	84,887,216	-0.62(-2.98%)
Apr 04, 2014	20.84	20.95	20.55	20.61	40,998,136	-0.15(-0.74%)
Apr 03, 2014	20.79	20.82	20.62	20.77	31,261,070	+0.07(+0.34%)
Apr 02, 2014	20.46	20.76	20.39	20.70	33,695,420	+0.22(+1.06%)
Apr 01, 2014	20.46	20.67	20.35	20.48	33,913,592	-0.11(-0.53%)
Mar 31, 2014	20.48	20.62	20.40	20.59	28,767,726	+0.15(+0.75%)
Mar 28, 2014	20.64	20.82	20.34	20.43	34,278,440	-0.14(-0.69%)
Mar 27, 2014	20.69	20.75	20.45	20.57	43,081,144	-0.05(-0.25%)
Mar 26, 2014	20.52	20.77	20.30	20.62	48,951,756	+0.23(+1.13%)
Mar 25, 2014	20.36	20.50	20.25	20.39	32,913,348	+0.21(+1.05%)
Mar 24, 2014	20.36	20.45	20.08	20.18	65,226,304	-0.44(-2.14%)
Mar 21, 2014	20.72	20.82	20.16	20.62	97,857,440	+0.17(+0.85%)
Mar 20, 2014	20.59	20.59	20.32	20.45	35,411,012	+0.13(+0.63%)
Mar 19, 2014	20.46	20.56	20.12	20.32	35,039,188	-0.14(-0.69%)
Mar 18, 2014	20.17	20.54	20.14	20.46	35,854,808	+0.33(+1.62%)
Mar 17, 2014	20.13	20.21	20.04	20.14	33,177,390	+0.12(+0.61%)
Mar 14, 2014	19.96	20.15	19.76	20.02	42,302,780	+0.07(+0.35%)
Mar 13, 2014	20.50	20.52	19.81	19.95	71,552,608	-0.55(-2.69%)
Mar 12, 2014	20.61	20.87	20.46	20.50	50,733,748	-0.28(-1.36%)
Mar 11, 2014	20.73	20.91	20.66	20.78	37,640,240	+0.02(+0.09%)
Mar 10, 2014	20.78	20.86	20.70	20.76	24,897,462	-0.03(-0.12%)
Mar 07, 2014	20.84	20.93	20.62	20.79	27,477,198	-0.02(-0.09%)
Mar 06, 2014	21.02	21.12	20.77	20.80	32,013,848	-0.19(-0.89%)
Mar 05, 2014	20.93	21.12	20.89	20.99	34,781,760	+0.04(+0.18%)
Mar 04, 2014	20.73	20.98	20.73	20.95	41,073,608	+0.45(+2.22%)

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.