Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.08	18.11	17.92	18.02	40,146,680	-0.04(-0.24%)
May 29, 2014	18.19	18.24	17.97	18.06	29,540,562	-0.10(-0.56%)
May 28, 2014	18.03	18.25	18.03	18.16	39,052,848	+0.08(+0.45%)
May 27, 2014	18.11	18.21	18.03	18.08	43,042,208	+0.14(+0.78%)
May 23, 2014	17.84	17.95	17.95	17.95	37,955,572	+0.14(+0.79%)
May 22, 2014	17.87	17.96	17.78	17.80	23,768,642	-0.11(-0.63%)
May 21, 2014	17.73	18.04	17.69	17.92	89,097,152	+0.26(+1.49%)
May 20, 2014	17.75	17.85	17.58	17.65	76,823,552	-0.17(-0.94%)
May 19, 2014	17.74	17.89	17.65	17.82	52,638,464	-0.01(-0.08%)
May 16, 2014	17.67	17.89	17.61	17.84	55,308,184	+0.14(+0.79%)
May 15, 2014	17.76	18.07	17.65	17.70	165,046,672	+1.00(+6.01%)
May 14, 2014	16.77	16.87	16.56	16.69	77,589,992	-0.04(-0.22%)
May 13, 2014	16.94	16.99	16.66	16.73	79,124,080	-0.24(-1.42%)
May 12, 2014	16.86	17.08	16.83	16.97	54,752,148	+0.12(+0.74%)
May 09, 2014	16.80	16.91	16.77	16.85	30,872,002	+0.00(+0.01%)
May 08, 2014	16.76	16.96	16.66	16.85	43,899,788	+0.11(+0.65%)
May 07, 2014	16.63	16.76	16.42	16.74	53,088,940	+0.11(+0.66%)
May 06, 2014	16.72	16.75	16.56	16.63	28,908,254	-0.17(-1.02%)
May 05, 2014	16.76	16.83	16.63	16.80	24,363,366	+0.01(+0.06%)
May 02, 2014	16.91	16.92	16.76	16.79	25,629,894	-0.05(-0.30%)
May 01, 2014	16.94	16.94	16.77	16.84	23,762,690	-0.07(-0.43%)
Apr 30, 2014	16.89	16.94	16.77	16.91	32,687,018	-0.04(-0.22%)
Apr 29, 2014	16.98	16.99	16.87	16.95	19,808,228	+0.10(+0.61%)
Apr 28, 2014	16.94	17.01	16.68	16.85	50,254,732	+0.01(+0.09%)
Apr 25, 2014	17.03	17.07	16.74	16.83	34,278,976	-0.24(-1.41%)
Apr 24, 2014	17.30	17.30	17.01	17.07	46,295,936	-0.12(-0.72%)
Apr 23, 2014	17.21	17.25	17.01	17.20	40,806,352	-0.01(-0.08%)
Apr 22, 2014	17.15	17.28	17.13	17.21	39,042,892	+0.09(+0.51%)
Apr 21, 2014	16.99	17.26	16.96	17.13	52,928,844	+0.14(+0.82%)
Apr 17, 2014	16.84	16.99	16.99	16.99	65,331,732	+0.13(+0.78%)
Apr 16, 2014	16.85	16.94	16.71	16.85	42,651,632	+0.10(+0.61%)
Apr 15, 2014	16.72	16.83	16.55	16.75	40,678,392	+0.03(+0.18%)
Apr 14, 2014	16.56	16.79	16.45	16.72	48,748,964	+0.29(+1.74%)
Apr 11, 2014	16.50	16.83	16.42	16.44	64,567,436	-0.14(-0.84%)
Apr 10, 2014	16.96	17.02	16.47	16.58	72,347,672	-0.34(-2.03%)
Apr 09, 2014	16.83	17.07	16.75	16.92	51,567,796	+0.13(+0.78%)
Apr 08, 2014	16.57	16.81	16.55	16.79	50,992,316	+0.07(+0.39%)
Apr 07, 2014	16.54	16.88	16.47	16.72	75,418,088	+0.10(+0.61%)
Apr 04, 2014	17.04	17.09	16.54	16.62	67,475,528	-0.28(-1.64%)
Apr 03, 2014	16.87	17.05	16.83	16.90	41,244,668	+0.07(+0.43%)
Apr 02, 2014	16.91	16.93	16.66	16.83	52,321,600	-0.08(-0.48%)
Apr 01, 2014	16.34	17.06	16.32	16.91	109,371,088	+0.64(+3.94%)
Mar 31, 2014	16.32	16.43	16.25	16.27	45,298,652	+0.06(+0.38%)
Mar 28, 2014	16.03	16.36	16.00	16.20	67,924,248	+0.22(+1.41%)
Mar 27, 2014	16.06	16.25	15.92	15.98	68,426,280	-0.22(-1.34%)
Mar 26, 2014	16.28	16.46	16.20	16.20	92,242,864	-0.01(-0.09%)
Mar 25, 2014	15.74	16.23	15.71	16.21	73,174,928	+0.56(+3.57%)
Mar 24, 2014	15.73	15.81	15.58	15.65	45,120,456	-0.05(-0.32%)
Mar 21, 2014	15.92	16.04	15.66	15.70	134,192,864	-0.14(-0.87%)
Mar 20, 2014	15.67	15.96	15.67	15.84	48,007,856	+0.15(+0.92%)
Mar 19, 2014	15.74	15.82	15.64	15.70	45,004,716	+0.00(+0.00%)
Mar 18, 2014	15.49	15.75	15.45	15.70	62,845,668	+0.09(+0.56%)
Mar 17, 2014	15.49	15.69	15.43	15.61	45,596,004	+0.12(+0.75%)
Mar 14, 2014	15.64	15.71	15.44	15.49	52,720,444	-0.12(-0.79%)
Mar 13, 2014	15.88	15.91	15.60	15.62	57,905,132	-0.22(-1.37%)
Mar 12, 2014	15.62	15.91	15.62	15.83	43,879,488	+0.15(+0.97%)
Mar 11, 2014	15.86	15.91	15.66	15.68	47,723,592	-0.06(-0.37%)
Mar 10, 2014	15.70	15.83	15.67	15.74	36,009,224	-0.03(-0.18%)
Mar 07, 2014	15.91	15.92	15.72	15.77	45,725,724	-0.07(-0.41%)
Mar 06, 2014	15.88	15.95	15.78	15.83	32,417,814	-0.04(-0.23%)
Mar 05, 2014	15.89	16.00	15.83	15.87	38,680,736	+0.04(+0.23%)
Mar 04, 2014	15.80	15.88	15.75	15.83	49,158,968	+0.18(+1.16%)

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.