Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.93	17.96	17.76	17.87	40,490,620	-0.04(-0.24%)
May 29, 2014	18.03	18.08	17.82	17.91	29,793,640	-0.10(-0.56%)
May 28, 2014	17.87	18.09	17.87	18.01	39,387,416	+0.08(+0.45%)
May 27, 2014	17.95	18.05	17.87	17.93	43,410,956	+0.14(+0.77%)
May 23, 2014	17.69	17.79	17.79	17.79	38,280,740	+0.14(+0.79%)
May 22, 2014	17.72	17.81	17.63	17.65	23,972,272	-0.11(-0.63%)
May 21, 2014	17.57	17.89	17.54	17.76	89,860,456	+0.26(+1.49%)
May 20, 2014	17.60	17.70	17.43	17.50	77,481,712	-0.17(-0.94%)
May 19, 2014	17.59	17.74	17.50	17.67	53,089,424	-0.01(-0.08%)
May 16, 2014	17.52	17.74	17.46	17.68	55,782,016	+0.14(+0.79%)
May 15, 2014	17.61	17.92	17.50	17.55	166,460,640	+0.99(+6.01%)
May 14, 2014	16.63	16.73	16.42	16.55	78,254,720	-0.04(-0.22%)
May 13, 2014	16.79	16.84	16.52	16.59	79,801,944	-0.24(-1.42%)
May 12, 2014	16.72	16.93	16.69	16.83	55,221,220	+0.12(+0.74%)
May 09, 2014	16.66	16.77	16.63	16.70	31,136,486	+0.00(+0.01%)
May 08, 2014	16.62	16.81	16.52	16.70	44,275,884	+0.11(+0.65%)
May 07, 2014	16.49	16.62	16.28	16.60	53,543,760	+0.11(+0.66%)
May 06, 2014	16.57	16.61	16.42	16.49	29,155,914	-0.17(-1.02%)
May 05, 2014	16.62	16.69	16.49	16.66	24,572,090	+0.01(+0.06%)
May 02, 2014	16.77	16.78	16.62	16.65	25,849,468	-0.05(-0.30%)
May 01, 2014	16.79	16.80	16.62	16.70	23,966,268	-0.07(-0.43%)
Apr 30, 2014	16.75	16.79	16.63	16.77	32,967,052	-0.04(-0.22%)
Apr 29, 2014	16.83	16.84	16.73	16.81	19,977,928	+0.10(+0.61%)
Apr 28, 2014	16.80	16.86	16.54	16.70	50,685,272	+0.01(+0.09%)
Apr 25, 2014	16.89	16.92	16.60	16.69	34,572,648	-0.24(-1.41%)
Apr 24, 2014	17.15	17.15	16.86	16.93	46,692,560	-0.12(-0.72%)
Apr 23, 2014	17.07	17.10	16.86	17.05	41,155,944	-0.01(-0.08%)
Apr 22, 2014	17.00	17.13	16.98	17.07	39,377,380	+0.09(+0.51%)
Apr 21, 2014	16.85	17.12	16.82	16.98	53,382,292	+0.14(+0.82%)
Apr 17, 2014	16.70	16.84	16.84	16.84	65,891,436	+0.13(+0.78%)
Apr 16, 2014	16.71	16.80	16.57	16.71	43,017,036	+0.10(+0.61%)
Apr 15, 2014	16.57	16.69	16.41	16.61	41,026,888	+0.03(+0.17%)
Apr 14, 2014	16.42	16.65	16.31	16.58	49,166,604	+0.28(+1.74%)
Apr 11, 2014	16.36	16.68	16.28	16.30	65,120,592	-0.14(-0.84%)
Apr 10, 2014	16.81	16.88	16.33	16.44	72,967,488	-0.34(-2.03%)
Apr 09, 2014	16.69	16.92	16.61	16.78	52,009,584	+0.13(+0.78%)
Apr 08, 2014	16.43	16.67	16.41	16.65	51,429,172	+0.07(+0.39%)
Apr 07, 2014	16.40	16.74	16.33	16.58	76,064,200	+0.10(+0.61%)
Apr 04, 2014	16.89	16.94	16.40	16.48	68,053,600	-0.27(-1.64%)
Apr 03, 2014	16.73	16.90	16.69	16.75	41,598,016	+0.07(+0.44%)
Apr 02, 2014	16.77	16.78	16.52	16.68	52,769,844	-0.08(-0.48%)
Apr 01, 2014	16.20	16.91	16.18	16.76	110,308,088	+0.63(+3.94%)
Mar 31, 2014	16.18	16.29	16.12	16.13	45,686,732	+0.06(+0.38%)
Mar 28, 2014	15.89	16.22	15.86	16.07	68,506,160	+0.22(+1.41%)
Mar 27, 2014	15.92	16.11	15.79	15.84	69,012,496	-0.22(-1.34%)
Mar 26, 2014	16.15	16.33	16.06	16.06	93,033,128	-0.01(-0.09%)
Mar 25, 2014	15.61	16.09	15.58	16.07	73,801,824	+0.55(+3.57%)
Mar 24, 2014	15.60	15.68	15.44	15.52	45,507,008	-0.05(-0.32%)
Mar 21, 2014	15.79	15.90	15.53	15.57	135,342,512	-0.14(-0.87%)
Mar 20, 2014	15.53	15.83	15.53	15.71	48,419,144	+0.14(+0.92%)
Mar 19, 2014	15.61	15.68	15.51	15.56	45,390,276	+0.00(+0.00%)
Mar 18, 2014	15.35	15.62	15.32	15.56	63,384,076	+0.09(+0.56%)
Mar 17, 2014	15.36	15.56	15.30	15.48	45,986,632	+0.12(+0.75%)
Mar 14, 2014	15.51	15.58	15.31	15.36	53,172,108	-0.12(-0.79%)
Mar 13, 2014	15.75	15.77	15.47	15.48	58,401,212	-0.22(-1.37%)
Mar 12, 2014	15.49	15.77	15.49	15.70	44,255,408	+0.15(+0.97%)
Mar 11, 2014	15.73	15.78	15.53	15.55	48,132,448	-0.06(-0.37%)
Mar 10, 2014	15.56	15.70	15.54	15.61	36,317,720	-0.03(-0.18%)
Mar 07, 2014	15.77	15.79	15.58	15.63	46,117,464	-0.06(-0.41%)
Mar 06, 2014	15.74	15.81	15.65	15.70	32,695,540	-0.04(-0.23%)
Mar 05, 2014	15.76	15.86	15.69	15.74	39,012,120	+0.04(+0.23%)
Mar 04, 2014	15.67	15.75	15.61	15.70	49,580,120	+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.