Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.10	19.22	19.07	19.15	40,601,568	+0.02(+0.10%)
May 29, 2014	19.21	19.23	19.08	19.13	37,807,436	-0.01(-0.03%)
May 28, 2014	19.19	19.27	19.13	19.14	39,682,556	+0.00(+0.00%)
May 27, 2014	19.34	19.38	19.11	19.14	40,503,272	+0.08(+0.41%)
May 23, 2014	19.11	19.06	19.06	19.06	29,296,328	-0.17(-0.89%)
May 22, 2014	19.10	19.30	19.10	19.23	23,373,438	+0.12(+0.63%)
May 21, 2014	18.90	19.34	18.87	19.11	33,172,836	+0.21(+1.09%)
May 20, 2014	19.09	19.09	18.88	18.90	38,398,720	-0.02(-0.10%)
May 19, 2014	19.12	19.20	18.90	18.92	63,252,256	+0.10(+0.55%)
May 16, 2014	18.74	19.10	18.74	18.82	55,246,252	+0.04(+0.21%)
May 15, 2014	18.79	18.86	18.68	18.78	41,462,228	-0.03(-0.14%)
May 14, 2014	18.83	18.92	18.69	18.81	41,436,500	-0.06(-0.34%)
May 13, 2014	18.81	19.00	18.81	18.87	40,673,332	+0.05(+0.24%)
May 12, 2014	18.96	18.98	18.76	18.83	33,306,454	+0.06(+0.34%)
May 09, 2014	18.81	18.88	18.60	18.76	60,339,988	-0.09(-0.48%)
May 08, 2014	18.82	19.03	18.73	18.85	55,629,680	+0.10(+0.52%)
May 07, 2014	18.83	19.05	18.64	18.75	75,823,008	-0.11(-0.56%)
May 06, 2014	19.23	19.23	18.80	18.86	84,391,520	-0.34(-1.77%)
May 05, 2014	19.39	19.40	19.13	19.20	84,725,000	-0.51(-2.57%)
May 02, 2014	19.88	19.91	19.58	19.71	65,082,176	-0.26(-1.28%)
May 01, 2014	19.92	20.24	19.83	19.96	64,505,544	-0.08(-0.42%)
Apr 30, 2014	20.35	20.47	20.01	20.05	55,312,716	-0.31(-1.51%)
Apr 29, 2014	20.55	20.57	20.12	20.35	61,877,536	-0.18(-0.87%)
Apr 28, 2014	20.24	20.73	20.10	20.53	109,605,888	+0.83(+4.20%)
Apr 25, 2014	19.69	19.74	19.57	19.71	29,132,066	+0.03(+0.13%)
Apr 24, 2014	19.80	19.80	19.35	19.68	38,804,436	-0.13(-0.68%)
Apr 23, 2014	19.98	19.98	19.71	19.82	31,813,164	-0.05(-0.26%)
Apr 22, 2014	19.77	20.03	19.77	19.87	40,319,456	+0.09(+0.45%)
Apr 21, 2014	19.57	19.83	19.48	19.78	47,236,588	+0.39(+2.02%)
Apr 17, 2014	19.32	19.39	19.39	19.39	41,408,212	+0.10(+0.53%)
Apr 16, 2014	19.32	19.37	19.17	19.28	45,918,368	+0.13(+0.67%)
Apr 15, 2014	19.21	19.32	18.97	19.16	46,843,564	+0.01(+0.07%)
Apr 14, 2014	19.26	19.31	18.96	19.14	44,976,828	+0.01(+0.03%)
Apr 11, 2014	19.55	19.55	19.12	19.14	63,697,504	-0.48(-2.45%)
Apr 10, 2014	20.11	20.14	19.55	19.62	47,343,720	-0.40(-1.99%)
Apr 09, 2014	19.86	20.03	19.62	20.01	60,053,520	+0.23(+1.17%)
Apr 08, 2014	20.03	20.12	19.77	19.78	52,404,972	-0.21(-1.06%)
Apr 07, 2014	20.17	20.32	19.90	19.99	84,896,008	-0.62(-2.98%)
Apr 04, 2014	20.84	20.95	20.55	20.61	41,002,380	-0.15(-0.74%)
Apr 03, 2014	20.78	20.82	20.62	20.76	31,264,306	+0.07(+0.34%)
Apr 02, 2014	20.46	20.76	20.39	20.69	33,698,908	+0.22(+1.06%)
Apr 01, 2014	20.46	20.67	20.35	20.48	33,917,100	-0.11(-0.53%)
Mar 31, 2014	20.48	20.62	20.40	20.58	28,770,704	+0.15(+0.75%)
Mar 28, 2014	20.64	20.82	20.34	20.43	34,281,988	-0.14(-0.69%)
Mar 27, 2014	20.69	20.75	20.44	20.57	43,085,604	-0.05(-0.25%)
Mar 26, 2014	20.51	20.77	20.30	20.62	48,956,824	+0.23(+1.13%)
Mar 25, 2014	20.36	20.50	20.24	20.39	32,916,756	+0.21(+1.05%)
Mar 24, 2014	20.36	20.44	20.08	20.18	65,233,056	-0.44(-2.14%)
Mar 21, 2014	20.72	20.82	20.16	20.62	97,867,568	+0.17(+0.85%)
Mar 20, 2014	20.58	20.58	20.32	20.45	35,414,676	+0.13(+0.63%)
Mar 19, 2014	20.46	20.56	20.12	20.32	35,042,816	-0.14(-0.69%)
Mar 18, 2014	20.17	20.54	20.14	20.46	35,858,520	+0.33(+1.62%)
Mar 17, 2014	20.13	20.21	20.03	20.14	33,180,824	+0.12(+0.61%)
Mar 14, 2014	19.96	20.15	19.76	20.01	42,307,160	+0.07(+0.35%)
Mar 13, 2014	20.50	20.52	19.81	19.94	71,560,016	-0.55(-2.69%)
Mar 12, 2014	20.60	20.87	20.46	20.49	50,739,000	-0.28(-1.36%)
Mar 11, 2014	20.73	20.90	20.66	20.78	37,644,136	+0.02(+0.09%)
Mar 10, 2014	20.78	20.86	20.69	20.76	24,900,040	-0.03(-0.12%)
Mar 07, 2014	20.83	20.93	20.62	20.78	27,480,042	-0.02(-0.09%)
Mar 06, 2014	21.02	21.12	20.77	20.80	32,017,162	-0.19(-0.89%)
Mar 05, 2014	20.92	21.12	20.89	20.99	34,785,364	+0.04(+0.18%)
Mar 04, 2014	20.73	20.98	20.73	20.95	41,077,860	+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.