Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.41	19.59	19.21	19.56	40,035,772	+0.23(+1.18%)
May 29, 2014	19.53	19.59	19.27	19.33	43,424,488	-0.10(-0.50%)
May 28, 2014	19.95	19.97	19.40	19.43	47,677,800	-0.53(-2.67%)
May 27, 2014	20.17	20.17	19.94	19.96	26,739,068	-0.10(-0.48%)
May 23, 2014	19.94	20.06	20.06	20.06	43,894,136	+0.29(+1.46%)
May 22, 2014	20.05	20.07	19.76	19.77	23,370,370	-0.24(-1.18%)
May 21, 2014	19.61	20.01	19.40	20.01	45,097,264	-0.03(-0.15%)
May 20, 2014	20.13	20.14	19.91	20.04	16,390,673	-0.14(-0.71%)
May 19, 2014	19.96	20.23	19.91	20.18	21,300,026	+0.15(+0.73%)
May 16, 2014	19.92	20.24	19.66	20.03	47,943,608	+0.23(+1.15%)
May 15, 2014	19.74	19.85	19.53	19.80	32,499,184	-0.11(-0.56%)
May 14, 2014	19.97	20.08	19.89	19.92	28,827,860	+0.03(+0.14%)
May 13, 2014	19.82	19.96	19.77	19.89	32,772,268	+0.10(+0.49%)
May 12, 2014	19.64	19.81	19.55	19.79	33,036,426	+0.30(+1.56%)
May 09, 2014	19.47	19.62	19.40	19.49	36,795,344	+0.11(+0.55%)
May 08, 2014	19.52	19.75	19.29	19.38	33,758,512	-0.12(-0.61%)
May 07, 2014	19.60	19.68	19.19	19.50	51,393,908	-0.15(-0.75%)
May 06, 2014	20.08	20.08	19.62	19.65	37,580,956	-0.40(-2.02%)
May 05, 2014	19.97	20.19	19.88	20.05	28,254,624	-0.00(-0.02%)
May 02, 2014	19.95	20.26	19.94	20.06	31,665,470	+0.12(+0.62%)
May 01, 2014	20.06	20.34	19.92	19.93	33,125,536	-0.05(-0.27%)
Apr 30, 2014	20.03	20.21	19.62	19.99	84,035,824	-1.05(-4.97%)
Apr 29, 2014	20.79	21.08	20.59	21.03	34,444,556	+0.35(+1.68%)
Apr 28, 2014	20.87	20.87	20.42	20.68	25,144,568	-0.03(-0.15%)
Apr 25, 2014	21.05	21.13	20.61	20.72	25,011,306	-0.43(-2.04%)
Apr 24, 2014	21.39	21.44	21.00	21.15	19,883,854	-0.04(-0.18%)
Apr 23, 2014	21.42	21.43	21.07	21.19	17,081,664	-0.20(-0.96%)
Apr 22, 2014	21.16	21.45	21.04	21.39	19,263,088	+0.21(+0.98%)
Apr 21, 2014	21.19	21.21	20.95	21.18	14,900,006	-0.02(-0.07%)
Apr 17, 2014	21.01	21.20	21.20	21.20	46,299,148	+0.11(+0.51%)
Apr 16, 2014	20.90	21.16	20.79	21.09	18,503,282	+0.30(+1.47%)
Apr 15, 2014	20.77	20.92	20.41	20.78	27,725,212	-0.03(-0.15%)
Apr 14, 2014	20.73	20.85	20.55	20.82	31,052,530	+0.20(+0.97%)
Apr 11, 2014	20.78	20.99	20.57	20.61	33,020,714	-0.24(-1.15%)
Apr 10, 2014	21.22	21.31	20.79	20.85	75,749,200	-0.70(-3.24%)
Apr 09, 2014	21.18	21.58	21.15	21.55	28,086,822	+0.42(+1.99%)
Apr 08, 2014	20.74	21.21	20.59	21.13	48,548,580	+0.71(+3.49%)
Apr 07, 2014	20.84	20.87	20.38	20.42	43,444,020	-0.40(-1.94%)
Apr 04, 2014	21.27	21.40	20.77	20.82	41,386,216	-0.22(-1.06%)
Apr 03, 2014	21.22	21.30	20.93	21.05	29,168,516	-0.34(-1.57%)
Apr 02, 2014	21.65	21.69	21.32	21.38	24,448,994	-0.23(-1.05%)
Apr 01, 2014	21.44	21.67	21.36	21.61	20,581,926	+0.31(+1.45%)
Mar 31, 2014	21.47	21.66	21.29	21.30	18,394,550	+0.02(+0.09%)
Mar 28, 2014	21.38	21.46	21.11	21.28	23,013,776	+0.00(+0.02%)
Mar 27, 2014	21.39	21.50	20.91	21.28	24,361,664	-0.16(-0.76%)
Mar 26, 2014	21.91	21.92	21.39	21.44	19,399,972	-0.28(-1.30%)
Mar 25, 2014	21.92	22.00	21.49	21.72	20,945,548	-0.08(-0.37%)
Mar 24, 2014	21.98	22.18	21.66	21.80	22,823,242	-0.16(-0.74%)
Mar 21, 2014	22.09	22.27	21.89	21.96	30,467,206	-0.06(-0.28%)
Mar 20, 2014	22.06	22.12	21.84	22.03	19,414,930	-0.07(-0.31%)
Mar 19, 2014	22.22	22.43	21.97	22.10	18,256,718	-0.21(-0.93%)
Mar 18, 2014	22.23	22.39	22.08	22.30	16,139,223	+0.16(+0.73%)
Mar 17, 2014	22.33	22.33	22.00	22.14	21,767,206	+0.26(+1.20%)
Mar 14, 2014	21.85	22.10	21.75	21.88	22,091,506	+0.02(+0.07%)
Mar 13, 2014	22.48	22.59	21.77	21.86	31,841,406	-0.49(-2.21%)
Mar 12, 2014	22.05	22.39	21.97	22.36	23,251,048	+0.17(+0.76%)
Mar 11, 2014	22.54	22.73	22.16	22.19	26,509,800	-0.26(-1.17%)
Mar 10, 2014	22.59	22.71	22.38	22.45	25,294,706	-0.32(-1.42%)
Mar 07, 2014	22.92	22.96	22.61	22.77	23,597,462	-0.09(-0.40%)
Mar 06, 2014	22.75	23.00	22.70	22.87	31,179,990	+0.17(+0.75%)
Mar 05, 2014	22.76	23.00	22.67	22.70	24,689,572	-0.08(-0.34%)
Mar 04, 2014	22.74	22.86	22.65	22.77	25,817,710	+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.