Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.42	19.59	19.21	19.57	40,022,836	+0.23(+1.18%)
May 29, 2014	19.53	19.59	19.27	19.34	43,410,460	-0.10(-0.50%)
May 28, 2014	19.96	19.98	19.40	19.44	47,662,400	-0.53(-2.67%)
May 27, 2014	20.18	20.18	19.94	19.97	26,730,432	-0.10(-0.48%)
May 23, 2014	19.95	20.07	20.07	20.07	43,879,960	+0.29(+1.46%)
May 22, 2014	20.05	20.08	19.77	19.78	23,362,822	-0.24(-1.18%)
May 21, 2014	19.62	20.01	19.40	20.01	45,082,696	-0.03(-0.15%)
May 20, 2014	20.13	20.14	19.92	20.04	16,385,379	-0.14(-0.71%)
May 19, 2014	19.96	20.24	19.92	20.19	21,293,146	+0.15(+0.73%)
May 16, 2014	19.92	20.24	19.66	20.04	47,928,120	+0.23(+1.15%)
May 15, 2014	19.75	19.85	19.54	19.81	32,488,686	-0.11(-0.56%)
May 14, 2014	19.98	20.09	19.90	19.92	28,818,548	+0.03(+0.14%)
May 13, 2014	19.83	19.97	19.77	19.90	32,761,680	+0.10(+0.49%)
May 12, 2014	19.64	19.82	19.56	19.80	33,025,754	+0.30(+1.56%)
May 09, 2014	19.48	19.62	19.41	19.50	36,783,456	+0.11(+0.55%)
May 08, 2014	19.53	19.75	19.29	19.39	33,747,608	-0.12(-0.60%)
May 07, 2014	19.60	19.69	19.20	19.51	51,377,304	-0.15(-0.75%)
May 06, 2014	20.09	20.09	19.63	19.65	37,568,816	-0.40(-2.02%)
May 05, 2014	19.98	20.19	19.89	20.06	28,245,496	-0.00(-0.02%)
May 02, 2014	19.95	20.26	19.94	20.06	31,655,242	+0.12(+0.62%)
May 01, 2014	20.07	20.35	19.93	19.94	33,114,836	-0.05(-0.27%)
Apr 30, 2014	20.04	20.21	19.63	19.99	84,008,680	-1.05(-4.97%)
Apr 29, 2014	20.80	21.08	20.60	21.04	34,433,428	+0.35(+1.68%)
Apr 28, 2014	20.88	20.88	20.42	20.69	25,136,446	-0.03(-0.15%)
Apr 25, 2014	21.05	21.13	20.62	20.72	25,003,226	-0.43(-2.04%)
Apr 24, 2014	21.40	21.45	21.00	21.15	19,877,432	-0.04(-0.18%)
Apr 23, 2014	21.42	21.44	21.08	21.19	17,076,146	-0.20(-0.96%)
Apr 22, 2014	21.17	21.45	21.05	21.40	19,256,864	+0.21(+0.98%)
Apr 21, 2014	21.20	21.22	20.95	21.19	14,895,193	-0.02(-0.07%)
Apr 17, 2014	21.01	21.20	21.20	21.20	46,284,192	+0.11(+0.51%)
Apr 16, 2014	20.91	21.17	20.80	21.10	18,497,304	+0.30(+1.47%)
Apr 15, 2014	20.78	20.92	20.41	20.79	27,716,256	-0.03(-0.15%)
Apr 14, 2014	20.73	20.86	20.56	20.82	31,042,500	+0.20(+0.97%)
Apr 11, 2014	20.79	21.00	20.57	20.62	33,010,048	-0.24(-1.15%)
Apr 10, 2014	21.22	21.31	20.80	20.86	75,724,728	-0.70(-3.24%)
Apr 09, 2014	21.18	21.59	21.16	21.56	28,077,750	+0.42(+1.99%)
Apr 08, 2014	20.74	21.22	20.59	21.14	48,532,896	+0.71(+3.49%)
Apr 07, 2014	20.85	20.88	20.39	20.42	43,429,984	-0.41(-1.94%)
Apr 04, 2014	21.28	21.41	20.78	20.83	41,372,848	-0.22(-1.06%)
Apr 03, 2014	21.23	21.30	20.94	21.05	29,159,094	-0.34(-1.57%)
Apr 02, 2014	21.66	21.70	21.33	21.39	24,441,096	-0.23(-1.05%)
Apr 01, 2014	21.44	21.68	21.37	21.62	20,575,278	+0.31(+1.45%)
Mar 31, 2014	21.48	21.66	21.30	21.31	18,388,608	+0.02(+0.09%)
Mar 28, 2014	21.39	21.46	21.12	21.29	23,006,342	+0.00(+0.02%)
Mar 27, 2014	21.39	21.51	20.92	21.28	24,353,796	-0.16(-0.76%)
Mar 26, 2014	21.92	21.93	21.40	21.45	19,393,704	-0.28(-1.30%)
Mar 25, 2014	21.93	22.01	21.50	21.73	20,938,782	-0.08(-0.37%)
Mar 24, 2014	21.99	22.18	21.67	21.81	22,815,870	-0.16(-0.74%)
Mar 21, 2014	22.09	22.28	21.90	21.97	30,457,364	-0.06(-0.28%)
Mar 20, 2014	22.06	22.13	21.85	22.03	19,408,658	-0.07(-0.31%)
Mar 19, 2014	22.23	22.44	21.98	22.10	18,250,820	-0.21(-0.93%)
Mar 18, 2014	22.24	22.40	22.09	22.31	16,134,010	+0.16(+0.73%)
Mar 17, 2014	22.33	22.33	22.01	22.15	21,760,176	+0.26(+1.20%)
Mar 14, 2014	21.86	22.10	21.76	21.89	22,084,370	+0.02(+0.07%)
Mar 13, 2014	22.49	22.60	21.78	21.87	31,831,120	-0.49(-2.21%)
Mar 12, 2014	22.06	22.40	21.98	22.36	23,243,538	+0.17(+0.76%)
Mar 11, 2014	22.55	22.74	22.17	22.20	26,501,236	-0.26(-1.17%)
Mar 10, 2014	22.60	22.72	22.38	22.46	25,286,536	-0.32(-1.42%)
Mar 07, 2014	22.93	22.97	22.62	22.78	23,589,838	-0.09(-0.40%)
Mar 06, 2014	22.75	23.01	22.70	22.87	31,169,918	+0.17(+0.75%)
Mar 05, 2014	22.77	23.01	22.68	22.70	24,681,598	-0.08(-0.34%)
Mar 04, 2014	22.75	22.86	22.66	22.78	25,809,370	+0.29(+1.29%)

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.