Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.04	20.13	19.89	20.05	1,546,348	+0.00(+0.00%)
May 29, 2014	20.28	20.31	19.99	20.05	1,004,896	-0.11(-0.55%)
May 28, 2014	20.13	20.18	19.73	20.16	1,196,637	-0.02(-0.10%)
May 27, 2014	20.20	20.27	19.98	20.18	1,147,915	-0.03(-0.13%)
May 23, 2014	19.96	20.21	20.21	20.21	2,720,824	+0.28(+1.40%)
May 22, 2014	19.73	19.95	19.65	19.93	613,516	+0.21(+1.05%)
May 21, 2014	19.58	19.73	19.55	19.73	657,679	+0.14(+0.73%)
May 20, 2014	19.41	19.65	19.41	19.58	658,191	+0.16(+0.80%)
May 19, 2014	19.65	19.73	19.39	19.43	992,474	-0.16(-0.79%)
May 16, 2014	19.54	19.76	19.34	19.58	795,245	+0.06(+0.30%)
May 15, 2014	19.55	19.62	19.35	19.52	1,007,300	+0.09(+0.47%)
May 14, 2014	19.22	19.47	19.13	19.43	774,301	+0.25(+1.28%)
May 13, 2014	19.16	19.25	19.08	19.19	625,760	+0.03(+0.17%)
May 12, 2014	19.16	19.29	19.08	19.16	976,275	+0.04(+0.20%)
May 09, 2014	19.21	19.32	19.08	19.12	1,556,895	-0.08(-0.40%)
May 08, 2014	19.34	19.43	19.06	19.19	1,954,087	-0.19(-1.00%)
May 07, 2014	19.26	19.52	19.22	19.39	908,686	+0.14(+0.71%)
May 06, 2014	19.50	19.73	19.17	19.25	1,647,701	-0.28(-1.45%)
May 05, 2014	19.48	19.67	19.45	19.54	1,456,858	-0.08(-0.42%)
May 02, 2014	19.32	19.63	19.24	19.62	1,486,347	+0.26(+1.35%)
May 01, 2014	19.03	19.47	18.89	19.36	1,478,838	+0.32(+1.67%)
Apr 30, 2014	18.78	19.14	18.59	19.04	1,790,957	+0.18(+0.94%)
Apr 29, 2014	18.56	18.96	18.46	18.86	1,387,865	+0.34(+1.85%)
Apr 28, 2014	18.14	18.54	18.14	18.52	1,007,224	+0.40(+2.21%)
Apr 25, 2014	18.25	18.32	18.05	18.12	1,120,348	-0.21(-1.14%)
Apr 24, 2014	18.39	18.48	18.23	18.33	822,537	-0.05(-0.28%)
Apr 23, 2014	18.52	18.57	18.34	18.38	1,150,514	-0.18(-0.99%)
Apr 22, 2014	18.52	18.70	18.49	18.56	834,247	+0.06(+0.31%)
Apr 21, 2014	18.49	18.57	18.35	18.51	834,959	+0.11(+0.62%)
Apr 17, 2014	18.27	18.39	18.39	18.39	625,650	+0.10(+0.56%)
Apr 16, 2014	18.36	18.58	18.28	18.29	709,172	-0.01(-0.07%)
Apr 15, 2014	18.46	18.55	18.28	18.30	767,004	-0.17(-0.93%)
Apr 14, 2014	18.40	18.78	18.37	18.47	1,179,281	+0.06(+0.34%)
Apr 11, 2014	18.07	18.42	17.95	18.41	1,640,278	+0.38(+2.11%)
Apr 10, 2014	18.07	18.28	18.02	18.03	1,021,228	-0.09(-0.49%)
Apr 09, 2014	18.27	18.45	18.05	18.12	1,006,822	-0.17(-0.90%)
Apr 08, 2014	18.16	18.37	18.10	18.28	835,017	+0.09(+0.49%)
Apr 07, 2014	18.33	18.41	18.06	18.19	1,257,659	-0.11(-0.59%)
Apr 04, 2014	18.18	18.58	16.52	18.30	2,201,721	+0.22(+1.23%)
Apr 03, 2014	17.80	18.28	17.79	18.08	2,563,656	+0.45(+2.56%)
Apr 02, 2014	17.58	17.83	17.55	17.63	1,225,051	-0.01(-0.04%)
Apr 01, 2014	17.47	17.67	17.28	17.64	1,759,341	+0.22(+1.24%)
Mar 31, 2014	17.41	17.48	17.29	17.42	1,017,820	-0.01(-0.07%)
Mar 28, 2014	17.15	17.50	17.09	17.43	883,370	+0.34(+1.97%)
Mar 27, 2014	17.03	17.15	16.90	17.09	1,673,147	+0.06(+0.34%)
Mar 26, 2014	16.97	17.11	16.96	17.04	947,544	+0.06(+0.37%)
Mar 25, 2014	17.16	17.16	16.96	16.97	1,029,288	-0.16(-0.93%)
Mar 24, 2014	16.97	17.16	16.85	17.13	1,144,549	+0.17(+1.01%)
Mar 21, 2014	17.16	17.16	16.90	16.96	2,729,037	-0.17(-1.00%)
Mar 20, 2014	16.88	17.15	16.81	17.13	1,261,556	+0.04(+0.22%)
Mar 19, 2014	17.32	17.32	17.00	17.09	1,136,582	-0.25(-1.47%)
Mar 18, 2014	17.16	17.40	17.16	17.35	869,683	+0.27(+1.60%)
Mar 17, 2014	17.06	17.22	16.92	17.08	1,592,402	-0.02(-0.11%)
Mar 14, 2014	17.16	17.43	17.03	17.09	818,238	-0.07(-0.41%)
Mar 13, 2014	17.34	17.39	17.04	17.16	794,641	-0.12(-0.70%)
Mar 12, 2014	17.13	17.34	17.06	17.29	678,895	+0.03(+0.15%)
Mar 11, 2014	17.19	17.26	17.05	17.26	996,563	+0.04(+0.26%)
Mar 10, 2014	17.48	17.51	17.21	17.22	748,307	-0.31(-1.78%)
Mar 07, 2014	17.51	17.62	17.42	17.53	836,995	-0.07(-0.40%)
Mar 06, 2014	17.61	17.78	17.47	17.60	1,078,103	-0.02(-0.11%)
Mar 05, 2014	17.48	17.72	17.41	17.62	994,250	+0.15(+0.84%)
Mar 04, 2014	17.55	17.70	17.41	17.47	1,153,594	-0.06(-0.33%)

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.