Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.82	18.87	18.53	18.68	2,249,744	-0.16(-0.83%)
May 29, 2014	18.97	19.02	18.80	18.84	2,562,171	-0.15(-0.79%)
May 28, 2014	19.05	19.25	18.96	18.99	1,607,683	-0.03(-0.18%)
May 27, 2014	18.95	19.09	18.92	19.02	1,195,958	+0.07(+0.35%)
May 23, 2014	18.93	18.95	18.95	18.95	945,896	-0.03(-0.15%)
May 22, 2014	18.92	19.04	18.81	18.98	562,757	+0.06(+0.32%)
May 21, 2014	19.01	19.08	18.85	18.92	2,249,031	-0.04(-0.24%)
May 20, 2014	19.21	19.21	18.87	18.96	1,601,175	-0.19(-1.02%)
May 19, 2014	19.33	19.40	19.09	19.16	1,840,028	-0.26(-1.35%)
May 16, 2014	19.24	19.44	19.12	19.42	1,076,534	+0.19(+0.98%)
May 15, 2014	19.31	19.53	19.00	19.23	1,601,195	-0.16(-0.83%)
May 14, 2014	19.68	20.04	19.36	19.39	3,430,804	-0.07(-0.37%)
May 13, 2014	19.84	19.95	19.43	19.46	7,874,224	-0.29(-1.49%)
May 12, 2014	19.74	20.04	19.68	19.76	1,084,436	-0.17(-0.87%)
May 09, 2014	19.90	20.05	19.74	19.93	517,499	-0.02(-0.11%)
May 08, 2014	19.94	20.11	19.73	19.95	784,749	-0.08(-0.42%)
May 07, 2014	19.94	20.04	19.71	20.04	589,917	+0.22(+1.09%)
May 06, 2014	19.97	20.04	19.79	19.82	527,499	-0.21(-1.06%)
May 05, 2014	19.93	20.04	19.65	20.03	1,112,085	-0.01(-0.03%)
May 02, 2014	20.22	20.44	19.98	20.04	1,199,742	-0.24(-1.21%)
May 01, 2014	20.51	20.51	20.13	20.28	1,555,276	-0.17(-0.84%)
Apr 30, 2014	19.80	20.61	19.80	20.46	1,563,776	+0.04(+0.22%)
Apr 29, 2014	20.27	20.49	20.19	20.41	706,513	+0.17(+0.85%)
Apr 28, 2014	20.07	20.43	19.94	20.24	902,814	+0.16(+0.78%)
Apr 25, 2014	20.60	20.79	20.03	20.08	1,411,865	-0.59(-2.85%)
Apr 24, 2014	20.36	20.96	20.33	20.67	2,950,012	-0.26(-1.22%)
Apr 23, 2014	21.28	21.28	20.82	20.93	605,465	-0.41(-1.90%)
Apr 22, 2014	21.08	21.43	21.08	21.34	1,641,789	+0.35(+1.67%)
Apr 21, 2014	21.00	21.08	20.81	20.98	2,045,689	+0.10(+0.48%)
Apr 17, 2014	20.22	20.88	20.88	20.88	1,168,851	+0.57(+2.79%)
Apr 16, 2014	19.89	20.48	19.89	20.32	1,871,617	+0.40(+1.98%)
Apr 15, 2014	20.02	20.14	19.69	19.92	1,148,092	-0.12(-0.58%)
Apr 14, 2014	19.97	20.19	19.82	20.04	645,945	+0.25(+1.27%)
Apr 11, 2014	19.76	19.96	19.60	19.79	738,728	+0.00(+0.00%)
Apr 10, 2014	20.17	20.35	19.67	19.79	1,638,573	-0.25(-1.25%)
Apr 09, 2014	20.00	20.23	19.90	20.04	789,914	+0.14(+0.70%)
Apr 08, 2014	19.98	20.15	19.80	19.90	932,808	-0.02(-0.11%)
Apr 07, 2014	20.25	20.40	19.88	19.92	1,833,733	-0.37(-1.81%)
Apr 04, 2014	20.73	20.73	20.18	20.29	2,236,500	-0.41(-1.99%)
Apr 03, 2014	20.66	20.85	20.58	20.70	871,358	-0.01(-0.05%)
Apr 02, 2014	20.80	20.87	20.64	20.71	1,006,502	-0.16(-0.77%)
Apr 01, 2014	20.26	20.87	20.26	20.87	2,103,284	+0.58(+2.85%)
Mar 31, 2014	20.34	20.46	20.22	20.29	781,599	+0.16(+0.77%)
Mar 28, 2014	20.40	20.63	20.10	20.14	771,977	-0.12(-0.60%)
Mar 27, 2014	20.04	20.52	19.98	20.26	994,808	+0.16(+0.78%)
Mar 26, 2014	20.29	20.73	20.09	20.10	1,908,196	-0.26(-1.26%)
Mar 25, 2014	20.22	20.46	20.13	20.36	969,733	+0.31(+1.53%)
Mar 24, 2014	20.16	20.24	19.97	20.05	1,220,161	-0.12(-0.58%)
Mar 21, 2014	20.17	20.37	19.99	20.17	2,291,730	-0.01(-0.03%)
Mar 20, 2014	20.13	20.23	19.99	20.18	519,319	+0.01(+0.03%)
Mar 19, 2014	20.36	20.57	20.13	20.17	2,549,569	-0.23(-1.12%)
Mar 18, 2014	20.45	20.52	20.30	20.40	1,181,977	-0.11(-0.52%)
Mar 17, 2014	20.73	20.92	20.43	20.51	862,267	-0.27(-1.31%)
Mar 14, 2014	20.64	21.32	20.53	20.78	1,810,149	+0.20(+0.97%)
Mar 13, 2014	20.75	20.86	20.49	20.58	471,678	-0.28(-1.33%)
Mar 12, 2014	20.21	20.92	20.16	20.86	845,311	+0.14(+0.70%)
Mar 11, 2014	20.74	21.26	20.64	20.71	1,346,274	-0.34(-1.61%)
Mar 10, 2014	21.44	21.72	20.92	21.05	1,426,467	-0.51(-2.35%)
Mar 07, 2014	21.71	21.76	21.32	21.56	1,802,022	+0.11(+0.52%)
Mar 06, 2014	21.43	21.57	21.10	21.45	1,183,256	+0.16(+0.76%)
Mar 05, 2014	21.22	21.48	20.91	21.28	1,369,958	-0.28(-1.32%)
Mar 04, 2014	21.22	21.59	21.10	21.57	1,858,707	+0.45(+2.13%)

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.