Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.60	20.73	20.14	20.26	812,794	-0.39(-1.87%)
May 29, 2014	20.52	20.68	20.36	20.65	454,818	+0.19(+0.95%)
May 28, 2014	20.22	20.76	20.09	20.46	680,765	+0.25(+1.24%)
May 27, 2014	20.14	20.47	19.77	20.21	473,164	+0.20(+1.02%)
May 23, 2014	20.09	20.00	20.00	20.00	484,858	-0.12(-0.58%)
May 22, 2014	19.97	20.22	19.88	20.12	259,950	+0.14(+0.68%)
May 21, 2014	19.74	20.23	19.74	19.98	701,534	+0.35(+1.77%)
May 20, 2014	19.67	19.77	19.26	19.64	616,174	-0.01(-0.05%)
May 19, 2014	19.48	19.84	19.35	19.65	775,382	+0.16(+0.84%)
May 16, 2014	19.35	19.52	19.18	19.48	552,483	+0.11(+0.55%)
May 15, 2014	19.75	19.76	19.18	19.37	1,120,265	-0.38(-1.91%)
May 14, 2014	20.23	20.29	19.74	19.75	674,463	-0.48(-2.39%)
May 13, 2014	20.07	20.33	19.81	20.24	1,018,909	+0.22(+1.11%)
May 12, 2014	19.42	20.26	19.08	20.01	1,154,970	+0.60(+3.09%)
May 09, 2014	19.99	20.40	19.09	19.41	2,330,962	-0.58(-2.90%)
May 08, 2014	21.76	22.00	19.78	19.99	1,733,659	+0.07(+0.34%)
May 07, 2014	19.60	20.10	19.60	19.93	713,332	-0.22(-1.10%)
May 06, 2014	20.44	20.52	20.08	20.15	266,653	-0.28(-1.37%)
May 05, 2014	20.15	20.63	19.98	20.43	394,210	+0.16(+0.81%)
May 02, 2014	20.34	20.56	20.22	20.26	288,070	-0.06(-0.29%)
May 01, 2014	19.94	20.32	19.83	20.32	858,351	+0.34(+1.69%)
Apr 30, 2014	20.37	20.51	19.84	19.98	1,314,781	-0.39(-1.90%)
Apr 29, 2014	20.39	20.66	20.06	20.37	822,248	-0.01(-0.05%)
Apr 28, 2014	20.66	20.85	19.92	20.38	664,968	-0.15(-0.71%)
Apr 25, 2014	20.80	21.04	20.38	20.53	456,299	-0.35(-1.67%)
Apr 24, 2014	20.56	21.05	20.26	20.87	1,080,102	+0.47(+2.32%)
Apr 23, 2014	20.66	20.80	20.26	20.40	460,795	-0.18(-0.89%)
Apr 22, 2014	20.38	20.73	20.36	20.58	683,219	+0.23(+1.14%)
Apr 21, 2014	20.52	20.69	20.13	20.35	849,215	-0.11(-0.52%)
Apr 17, 2014	20.15	20.46	20.46	20.46	1,332,481	+0.31(+1.54%)
Apr 16, 2014	20.08	20.29	19.94	20.15	1,262,173	+0.27(+1.36%)
Apr 15, 2014	20.37	20.45	19.50	19.88	1,093,280	-0.44(-2.14%)
Apr 14, 2014	20.35	20.58	20.11	20.31	645,995	+0.15(+0.72%)
Apr 11, 2014	20.85	21.04	20.03	20.17	931,417	-0.94(-4.45%)
Apr 10, 2014	21.84	21.93	21.00	21.11	808,331	-0.72(-3.28%)
Apr 09, 2014	21.28	21.84	21.20	21.82	527,687	+0.61(+2.87%)
Apr 08, 2014	21.19	21.38	20.68	21.21	789,418	+0.04(+0.18%)
Apr 07, 2014	22.02	22.06	20.86	21.17	1,253,370	-0.95(-4.29%)
Apr 04, 2014	22.60	22.91	22.08	22.12	1,113,359	-0.35(-1.55%)
Apr 03, 2014	22.64	22.81	22.37	22.47	2,086,055	-0.12(-0.51%)
Apr 02, 2014	22.61	22.80	22.36	22.59	519,805	+0.10(+0.43%)
Apr 01, 2014	22.06	22.61	22.03	22.49	855,148	+0.45(+2.02%)
Mar 31, 2014	22.10	22.35	21.86	22.04	823,130	+0.27(+1.24%)
Mar 28, 2014	21.83	22.04	21.67	21.77	594,009	+0.06(+0.27%)
Mar 27, 2014	21.93	22.08	21.57	21.72	468,134	-0.21(-0.97%)
Mar 26, 2014	22.33	22.50	21.93	21.93	602,293	-0.22(-1.00%)
Mar 25, 2014	22.37	23.27	21.85	22.15	525,398	-0.09(-0.39%)
Mar 24, 2014	22.73	22.73	21.96	22.24	999,193	-0.41(-1.79%)
Mar 21, 2014	23.19	23.19	22.55	22.64	690,037	-0.45(-1.97%)
Mar 20, 2014	22.97	23.29	22.94	23.10	467,284	+0.11(+0.46%)
Mar 19, 2014	23.30	23.40	22.84	22.99	441,208	-0.28(-1.21%)
Mar 18, 2014	23.33	23.60	23.18	23.27	460,196	-0.18(-0.78%)
Mar 17, 2014	23.09	23.47	23.07	23.46	663,683	+0.46(+2.02%)
Mar 14, 2014	22.89	23.17	22.80	22.99	340,041	+0.01(+0.04%)
Mar 13, 2014	23.14	23.48	22.85	22.98	551,385	-0.15(-0.67%)
Mar 12, 2014	22.74	23.23	22.46	23.14	678,869	+0.28(+1.23%)
Mar 11, 2014	22.91	23.32	22.64	22.86	707,904	+0.03(+0.13%)
Mar 10, 2014	23.08	23.19	22.65	22.83	531,801	-0.24(-1.05%)
Mar 07, 2014	23.10	23.20	22.71	23.07	708,392	+0.12(+0.51%)
Mar 06, 2014	22.86	23.30	22.74	22.95	815,225	-0.06(-0.25%)
Mar 05, 2014	22.88	23.59	22.70	23.01	1,071,073	+0.22(+0.98%)
Mar 04, 2014	22.26	22.95	22.07	22.79	1,497,650	+0.77(+3.51%)

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.