Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.37	23.58	22.31	22.53	179,550	-0.94(-3.99%)
May 29, 2014	23.76	23.90	23.22	23.47	29,903	-0.29(-1.23%)
May 28, 2014	23.85	24.02	23.58	23.76	43,493	-0.04(-0.18%)
May 27, 2014	23.45	23.89	23.36	23.80	59,062	+0.34(+1.43%)
May 23, 2014	23.03	23.47	23.47	23.47	33,400	+0.46(+2.02%)
May 22, 2014	22.74	23.02	22.37	23.00	15,035	+0.40(+1.75%)
May 21, 2014	22.51	22.76	22.24	22.61	64,774	+0.01(+0.04%)
May 20, 2014	23.43	23.75	22.56	22.60	81,875	-1.04(-4.40%)
May 19, 2014	22.96	23.69	22.89	23.64	89,422	+0.71(+3.11%)
May 16, 2014	22.98	23.07	22.78	22.93	77,008	-0.10(-0.45%)
May 15, 2014	23.29	23.30	22.76	23.03	60,611	-0.31(-1.33%)
May 14, 2014	23.45	23.62	22.91	23.34	80,073	-0.23(-0.98%)
May 13, 2014	23.43	23.78	23.18	23.57	114,908	+0.18(+0.77%)
May 12, 2014	22.86	23.43	22.81	23.39	83,757	+0.71(+3.15%)
May 09, 2014	22.23	22.77	22.23	22.68	61,295	+0.24(+1.07%)
May 08, 2014	22.73	22.86	22.17	22.44	59,816	-0.41(-1.81%)
May 07, 2014	22.86	23.03	22.41	22.85	58,661	-0.04(-0.19%)
May 06, 2014	22.31	23.08	22.13	22.89	75,545	+0.49(+2.19%)
May 05, 2014	22.09	22.63	21.63	22.40	91,019	+0.03(+0.11%)
May 02, 2014	20.06	22.43	20.06	22.38	198,326	+2.66(+13.46%)
May 01, 2014	19.66	19.85	19.45	19.72	98,476	-0.03(-0.17%)
Apr 30, 2014	19.98	19.98	19.61	19.75	70,557	-0.17(-0.86%)
Apr 29, 2014	20.16	20.25	19.92	19.93	42,419	-0.21(-1.02%)
Apr 28, 2014	20.18	20.58	19.97	20.13	45,111	+0.10(+0.51%)
Apr 25, 2014	19.89	20.16	19.87	20.03	60,768	+0.10(+0.52%)
Apr 24, 2014	19.97	20.04	19.76	19.93	28,756	+0.02(+0.09%)
Apr 23, 2014	19.69	19.91	19.69	19.91	48,809	+0.22(+1.13%)
Apr 22, 2014	19.72	19.81	19.59	19.69	66,661	+0.06(+0.31%)
Apr 21, 2014	19.42	19.80	19.42	19.63	28,225	+0.16(+0.84%)
Apr 17, 2014	19.28	19.46	19.46	19.46	89,845	+0.15(+0.76%)
Apr 16, 2014	19.33	19.46	19.05	19.32	36,668	+0.09(+0.49%)
Apr 15, 2014	19.40	19.40	19.05	19.22	42,987	-0.21(-1.11%)
Apr 14, 2014	19.73	19.78	19.23	19.44	66,091	-0.05(-0.26%)
Apr 11, 2014	19.61	20.11	19.48	19.49	59,819	-0.21(-1.09%)
Apr 10, 2014	20.11	20.43	19.69	19.70	69,081	-0.67(-3.29%)
Apr 09, 2014	20.24	20.41	19.93	20.37	45,514	+0.28(+1.37%)
Apr 08, 2014	20.19	20.46	20.07	20.10	40,768	-0.06(-0.32%)
Apr 07, 2014	20.17	20.33	19.93	20.16	47,212	-0.16(-0.80%)
Apr 04, 2014	20.86	20.86	20.09	20.32	40,171	-0.38(-1.85%)
Apr 03, 2014	20.64	20.85	20.26	20.71	20,649	-0.01(-0.04%)
Apr 02, 2014	20.63	21.20	20.55	20.72	37,672	+0.09(+0.41%)
Apr 01, 2014	20.37	20.87	20.26	20.63	62,822	+0.31(+1.51%)
Mar 31, 2014	20.02	20.59	20.02	20.32	67,652	+0.37(+1.84%)
Mar 28, 2014	19.93	20.43	19.92	19.96	35,261	+0.00(+0.00%)
Mar 27, 2014	20.28	20.48	19.87	19.96	61,385	-0.30(-1.47%)
Mar 26, 2014	20.85	21.00	20.25	20.26	50,233	-0.38(-1.82%)
Mar 25, 2014	20.85	21.06	20.62	20.63	52,381	-0.17(-0.82%)
Mar 24, 2014	20.95	21.10	20.48	20.80	69,673	-0.14(-0.65%)
Mar 21, 2014	20.38	21.03	20.20	20.94	101,617	+0.70(+3.46%)
Mar 20, 2014	20.62	20.63	20.18	20.24	54,320	-0.27(-1.33%)
Mar 19, 2014	20.50	20.59	20.31	20.51	47,242	-0.08(-0.37%)
Mar 18, 2014	20.22	20.63	20.17	20.59	34,238	+0.32(+1.60%)
Mar 17, 2014	20.52	20.53	20.25	20.26	25,883	-0.08(-0.38%)
Mar 14, 2014	19.84	20.46	19.84	20.34	36,077	+0.44(+2.19%)
Mar 13, 2014	20.50	20.50	19.84	19.91	37,962	-0.46(-2.26%)
Mar 12, 2014	20.11	20.50	20.09	20.37	39,413	+0.07(+0.34%)
Mar 11, 2014	20.88	20.89	20.16	20.30	49,749	-0.64(-3.06%)
Mar 10, 2014	20.73	21.12	20.64	20.94	69,901	+0.07(+0.33%)
Mar 07, 2014	20.80	20.95	20.61	20.87	59,644	+0.22(+1.07%)
Mar 06, 2014	20.72	20.93	20.50	20.65	108,169	-0.08(-0.37%)
Mar 05, 2014	20.45	20.80	20.31	20.73	107,738	+0.19(+0.91%)
Mar 04, 2014	20.29	20.89	20.09	20.54	95,578	+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.