Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.32	23.52	22.25	22.48	179,975	-0.93(-3.99%)
May 29, 2014	23.70	23.85	23.16	23.41	29,974	-0.29(-1.23%)
May 28, 2014	23.80	23.96	23.52	23.70	43,596	-0.04(-0.18%)
May 27, 2014	23.39	23.83	23.31	23.75	59,202	+0.33(+1.43%)
May 23, 2014	22.97	23.41	23.41	23.41	33,479	+0.46(+2.02%)
May 22, 2014	22.69	22.97	22.31	22.95	15,070	+0.39(+1.75%)
May 21, 2014	22.46	22.71	22.19	22.55	64,927	+0.01(+0.04%)
May 20, 2014	23.38	23.70	22.50	22.55	82,069	-1.04(-4.40%)
May 19, 2014	22.91	23.63	22.84	23.58	89,634	+0.71(+3.11%)
May 16, 2014	22.92	23.01	22.73	22.87	77,190	-0.10(-0.45%)
May 15, 2014	23.24	23.25	22.71	22.97	60,755	-0.31(-1.33%)
May 14, 2014	23.39	23.57	22.86	23.28	80,263	-0.23(-0.98%)
May 13, 2014	23.38	23.73	23.12	23.51	115,180	+0.18(+0.77%)
May 12, 2014	22.81	23.38	22.76	23.33	83,955	+0.71(+3.15%)
May 09, 2014	22.18	22.72	22.18	22.62	61,441	+0.24(+1.07%)
May 08, 2014	22.67	22.81	22.12	22.38	59,958	-0.41(-1.81%)
May 07, 2014	22.81	22.98	22.36	22.79	58,799	-0.04(-0.19%)
May 06, 2014	22.26	23.03	22.07	22.84	75,724	+0.49(+2.19%)
May 05, 2014	22.04	22.58	21.58	22.35	91,234	+0.03(+0.12%)
May 02, 2014	20.02	22.37	20.02	22.32	198,795	+2.65(+13.46%)
May 01, 2014	19.61	19.80	19.40	19.67	98,709	-0.03(-0.17%)
Apr 30, 2014	19.93	19.93	19.56	19.71	70,724	-0.17(-0.86%)
Apr 29, 2014	20.11	20.20	19.87	19.88	42,519	-0.21(-1.02%)
Apr 28, 2014	20.13	20.53	19.92	20.08	45,217	+0.10(+0.51%)
Apr 25, 2014	19.84	20.11	19.83	19.98	60,912	+0.10(+0.52%)
Apr 24, 2014	19.92	19.99	19.72	19.88	28,824	+0.02(+0.09%)
Apr 23, 2014	19.64	19.86	19.64	19.86	48,925	+0.22(+1.13%)
Apr 22, 2014	19.67	19.76	19.54	19.64	66,818	+0.06(+0.31%)
Apr 21, 2014	19.37	19.75	19.37	19.58	28,292	+0.16(+0.84%)
Apr 17, 2014	19.24	19.42	19.42	19.42	90,057	+0.15(+0.76%)
Apr 16, 2014	19.29	19.42	19.00	19.27	36,755	+0.09(+0.49%)
Apr 15, 2014	19.36	19.36	19.00	19.18	43,088	-0.21(-1.11%)
Apr 14, 2014	19.68	19.73	19.18	19.39	66,248	-0.05(-0.26%)
Apr 11, 2014	19.56	20.06	19.43	19.44	59,960	-0.21(-1.09%)
Apr 10, 2014	20.06	20.38	19.64	19.66	69,245	-0.67(-3.29%)
Apr 09, 2014	20.19	20.36	19.89	20.32	45,622	+0.27(+1.37%)
Apr 08, 2014	20.14	20.42	20.02	20.05	40,865	-0.06(-0.32%)
Apr 07, 2014	20.12	20.29	19.89	20.11	47,323	-0.16(-0.80%)
Apr 04, 2014	20.81	20.81	20.05	20.28	40,267	-0.38(-1.85%)
Apr 03, 2014	20.59	20.80	20.21	20.66	20,697	-0.01(-0.04%)
Apr 02, 2014	20.58	21.15	20.50	20.67	37,761	+0.09(+0.41%)
Apr 01, 2014	20.32	20.82	20.21	20.58	62,971	+0.31(+1.51%)
Mar 31, 2014	19.97	20.54	19.97	20.28	67,812	+0.37(+1.84%)
Mar 28, 2014	19.89	20.38	19.88	19.91	35,344	+0.00(+0.00%)
Mar 27, 2014	20.23	20.43	19.83	19.91	61,531	-0.30(-1.47%)
Mar 26, 2014	20.80	20.95	20.20	20.21	50,352	-0.37(-1.82%)
Mar 25, 2014	20.80	21.01	20.57	20.58	52,505	-0.17(-0.82%)
Mar 24, 2014	20.90	21.05	20.43	20.75	69,837	-0.14(-0.65%)
Mar 21, 2014	20.34	20.98	20.15	20.89	101,858	+0.70(+3.46%)
Mar 20, 2014	20.57	20.58	20.13	20.19	54,448	-0.27(-1.33%)
Mar 19, 2014	20.46	20.54	20.26	20.46	47,354	-0.08(-0.37%)
Mar 18, 2014	20.17	20.58	20.12	20.54	34,319	+0.32(+1.60%)
Mar 17, 2014	20.47	20.48	20.20	20.22	25,944	-0.08(-0.38%)
Mar 14, 2014	19.79	20.41	19.79	20.29	36,162	+0.43(+2.19%)
Mar 13, 2014	20.45	20.45	19.79	19.86	38,052	-0.46(-2.26%)
Mar 12, 2014	20.06	20.46	20.04	20.32	39,506	+0.07(+0.34%)
Mar 11, 2014	20.83	20.84	20.12	20.25	49,867	-0.64(-3.06%)
Mar 10, 2014	20.69	21.07	20.59	20.89	70,066	+0.07(+0.33%)
Mar 07, 2014	20.75	20.90	20.56	20.82	59,785	+0.22(+1.07%)
Mar 06, 2014	20.67	20.88	20.46	20.60	108,424	-0.08(-0.37%)
Mar 05, 2014	20.40	20.75	20.26	20.68	107,993	+0.19(+0.91%)
Mar 04, 2014	20.24	20.84	20.05	20.49	95,804	+0.49(+2.43%)

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.