Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.57	20.70	20.11	20.24	813,965	-0.39(-1.87%)
May 29, 2014	20.49	20.65	20.33	20.62	455,474	+0.19(+0.95%)
May 28, 2014	20.19	20.73	20.06	20.43	681,747	+0.25(+1.24%)
May 27, 2014	20.11	20.44	19.74	20.18	473,846	+0.20(+1.02%)
May 23, 2014	20.06	19.97	19.97	19.97	485,557	-0.12(-0.58%)
May 22, 2014	19.95	20.19	19.85	20.09	260,324	+0.14(+0.68%)
May 21, 2014	19.71	20.20	19.71	19.96	702,545	+0.35(+1.77%)
May 20, 2014	19.65	19.74	19.23	19.61	617,062	-0.01(-0.05%)
May 19, 2014	19.45	19.81	19.32	19.62	776,500	+0.16(+0.84%)
May 16, 2014	19.32	19.49	19.15	19.45	553,279	+0.11(+0.55%)
May 15, 2014	19.72	19.73	19.15	19.35	1,121,880	-0.38(-1.91%)
May 14, 2014	20.20	20.26	19.71	19.72	675,435	-0.48(-2.39%)
May 13, 2014	20.04	20.30	19.78	20.21	1,020,378	+0.22(+1.11%)
May 12, 2014	19.40	20.24	19.05	19.98	1,156,635	+0.60(+3.09%)
May 09, 2014	19.97	20.37	19.07	19.39	2,334,322	-0.58(-2.90%)
May 08, 2014	21.73	21.96	19.75	19.97	1,736,158	+0.07(+0.34%)
May 07, 2014	19.57	20.07	19.57	19.90	714,361	-0.22(-1.10%)
May 06, 2014	20.41	20.49	20.05	20.12	267,037	-0.28(-1.37%)
May 05, 2014	20.12	20.60	19.96	20.40	394,778	+0.16(+0.81%)
May 02, 2014	20.31	20.54	20.19	20.24	288,486	-0.06(-0.29%)
May 01, 2014	19.91	20.29	19.80	20.29	859,588	+0.34(+1.69%)
Apr 30, 2014	20.34	20.48	19.81	19.96	1,316,676	-0.39(-1.90%)
Apr 29, 2014	20.36	20.63	20.03	20.34	823,433	-0.01(-0.05%)
Apr 28, 2014	20.63	20.82	19.89	20.35	665,926	-0.14(-0.71%)
Apr 25, 2014	20.77	21.01	20.35	20.50	456,956	-0.35(-1.67%)
Apr 24, 2014	20.54	21.02	20.23	20.84	1,081,659	+0.47(+2.32%)
Apr 23, 2014	20.63	20.77	20.24	20.37	461,459	-0.18(-0.89%)
Apr 22, 2014	20.35	20.70	20.33	20.55	684,203	+0.23(+1.14%)
Apr 21, 2014	20.49	20.66	20.10	20.32	850,439	-0.11(-0.52%)
Apr 17, 2014	20.12	20.43	20.43	20.43	1,334,402	+0.31(+1.54%)
Apr 16, 2014	20.05	20.26	19.91	20.12	1,263,993	+0.27(+1.36%)
Apr 15, 2014	20.34	20.42	19.47	19.85	1,094,856	-0.43(-2.14%)
Apr 14, 2014	20.32	20.55	20.08	20.28	646,926	+0.14(+0.72%)
Apr 11, 2014	20.82	21.01	20.00	20.14	932,760	-0.94(-4.45%)
Apr 10, 2014	21.81	21.90	20.97	21.08	809,496	-0.71(-3.28%)
Apr 09, 2014	21.25	21.81	21.17	21.79	528,447	+0.61(+2.87%)
Apr 08, 2014	21.16	21.35	20.65	21.18	790,556	+0.04(+0.18%)
Apr 07, 2014	21.98	22.03	20.83	21.14	1,255,177	-0.95(-4.29%)
Apr 04, 2014	22.56	22.87	22.05	22.09	1,114,964	-0.35(-1.55%)
Apr 03, 2014	22.61	22.78	22.34	22.44	2,089,062	-0.12(-0.51%)
Apr 02, 2014	22.57	22.77	22.33	22.55	520,554	+0.10(+0.43%)
Apr 01, 2014	22.03	22.57	22.00	22.46	856,380	+0.44(+2.02%)
Mar 31, 2014	22.07	22.32	21.83	22.01	824,316	+0.27(+1.24%)
Mar 28, 2014	21.80	22.01	21.64	21.74	594,865	+0.06(+0.27%)
Mar 27, 2014	21.90	22.05	21.54	21.68	468,809	-0.21(-0.97%)
Mar 26, 2014	22.29	22.47	21.90	21.90	603,161	-0.22(-1.00%)
Mar 25, 2014	22.34	23.24	21.82	22.12	526,155	-0.09(-0.39%)
Mar 24, 2014	22.70	22.70	21.93	22.21	1,000,633	-0.41(-1.79%)
Mar 21, 2014	23.15	23.15	22.52	22.61	691,031	-0.45(-1.97%)
Mar 20, 2014	22.94	23.26	22.91	23.07	467,957	+0.11(+0.46%)
Mar 19, 2014	23.27	23.37	22.80	22.96	441,844	-0.28(-1.21%)
Mar 18, 2014	23.30	23.57	23.14	23.24	460,859	-0.18(-0.78%)
Mar 17, 2014	23.06	23.43	23.04	23.42	664,639	+0.46(+2.02%)
Mar 14, 2014	22.85	23.13	22.77	22.96	340,531	+0.01(+0.04%)
Mar 13, 2014	23.10	23.44	22.81	22.95	552,179	-0.15(-0.67%)
Mar 12, 2014	22.71	23.20	22.43	23.10	679,848	+0.28(+1.23%)
Mar 11, 2014	22.87	23.29	22.61	22.82	708,924	+0.03(+0.13%)
Mar 10, 2014	23.05	23.15	22.62	22.80	532,568	-0.24(-1.05%)
Mar 07, 2014	23.07	23.16	22.68	23.04	709,413	+0.12(+0.51%)
Mar 06, 2014	22.82	23.27	22.71	22.92	816,400	-0.06(-0.25%)
Mar 05, 2014	22.84	23.56	22.67	22.98	1,072,617	+0.22(+0.98%)
Mar 04, 2014	22.23	22.92	22.04	22.76	1,499,809	+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.