Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.13	20.33	19.84	19.97	638,394,688	-0.08(-0.37%)
May 29, 2014	19.81	20.10	19.81	20.05	423,446,624	+0.36(+1.82%)
May 28, 2014	19.75	19.87	19.68	19.69	355,499,424	-0.05(-0.26%)
May 27, 2014	19.43	19.75	19.43	19.74	392,608,640	+0.36(+1.87%)
May 23, 2014	19.16	19.40	19.14	19.38	1,839,808,128	+0.22(+1.13%)
May 22, 2014	19.14	19.24	19.06	19.16	1,590,631,424	+0.03(+0.16%)
May 21, 2014	19.05	19.14	19.00	19.13	1,559,728,384	+0.05(+0.26%)
May 20, 2014	19.07	19.13	18.96	19.08	1,860,617,216	+0.00(+0.02%)
May 19, 2014	18.86	19.16	18.85	19.08	2,517,590,272	+0.22(+1.18%)
May 16, 2014	18.57	18.85	18.47	18.85	2,188,793,088	+0.27(+1.48%)
May 15, 2014	18.76	18.82	18.55	18.58	1,829,004,288	-0.16(-0.85%)
May 14, 2014	18.69	18.85	18.67	18.74	1,318,427,136	+0.00(+0.02%)
May 13, 2014	18.68	18.76	18.64	18.74	1,265,605,760	+0.03(+0.16%)
May 12, 2014	18.54	18.73	18.53	18.71	1,689,263,872	+0.23(+1.25%)
May 09, 2014	18.44	18.50	18.31	18.48	2,310,342,144	-0.08(-0.42%)
May 08, 2014	18.56	18.76	18.50	18.55	1,824,656,128	-0.03(-0.18%)
May 07, 2014	18.68	18.74	18.44	18.59	2,253,665,792	-0.07(-0.35%)
May 06, 2014	18.88	18.97	18.65	18.65	2,984,267,520	-0.21(-1.09%)
May 05, 2014	18.52	18.86	18.51	18.86	2,287,150,848	+0.26(+1.41%)
May 02, 2014	18.59	18.64	18.50	18.59	1,525,852,928	+0.03(+0.19%)
May 01, 2014	18.58	18.66	18.40	18.56	1,944,403,840	+0.04(+0.24%)
Apr 30, 2014	18.60	18.81	18.51	18.52	3,638,194,688	-0.07(-0.38%)
Apr 29, 2014	18.63	18.70	18.50	18.59	2,687,988,992	-0.06(-0.30%)
Apr 28, 2014	17.97	18.69	17.97	18.64	1,039,025,664	+0.70(+3.87%)
Apr 25, 2014	17.71	17.95	17.70	17.95	3,109,440,000	+0.13(+0.73%)
Apr 24, 2014	17.83	17.89	17.59	17.82	1,759,477,248	+1.35(+8.20%)
Apr 23, 2014	16.60	16.67	16.46	16.47	3,146,605,824	-0.22(-1.31%)
Apr 22, 2014	16.58	16.69	16.52	16.68	1,613,881,984	+0.02(+0.10%)
Apr 21, 2014	16.48	16.70	16.44	16.67	1,454,421,248	+0.20(+1.19%)
Apr 17, 2014	16.32	16.56	16.29	16.47	2,265,377,792	+0.19(+1.14%)
Apr 16, 2014	16.26	16.35	16.13	16.29	1,711,102,208	+0.03(+0.20%)
Apr 15, 2014	16.33	16.37	16.04	16.25	2,123,206,016	-0.12(-0.71%)
Apr 14, 2014	16.38	16.38	16.23	16.37	1,638,666,624	+0.06(+0.40%)
Apr 11, 2014	16.29	16.41	16.23	16.30	2,164,855,808	-0.12(-0.74%)
Apr 10, 2014	16.65	16.70	16.42	16.43	1,909,379,584	-0.21(-1.29%)
Apr 09, 2014	16.40	16.65	16.38	16.64	1,642,615,296	+0.22(+1.31%)
Apr 08, 2014	16.48	16.51	16.28	16.42	1,943,132,288	-0.00(-0.01%)
Apr 07, 2014	16.57	16.66	16.38	16.43	2,309,325,312	-0.26(-1.57%)
Apr 04, 2014	16.94	16.94	16.65	16.69	2,193,009,152	-0.22(-1.29%)
Apr 03, 2014	16.99	17.02	16.87	16.91	1,293,443,584	-0.12(-0.69%)
Apr 02, 2014	17.02	17.05	16.95	17.02	1,437,466,880	+0.03(+0.17%)
Apr 01, 2014	16.87	17.00	16.84	17.00	1,599,515,392	+0.15(+0.91%)
Mar 31, 2014	16.92	16.97	16.82	16.84	1,343,838,336	-0.00(-0.02%)
Mar 28, 2014	16.89	16.91	16.76	16.85	1,597,953,792	-0.02(-0.11%)
Mar 27, 2014	16.94	16.99	16.79	16.86	1,768,992,640	-0.07(-0.43%)
Mar 26, 2014	17.15	17.23	16.91	16.94	2,388,342,016	-0.16(-0.96%)
Mar 25, 2014	16.99	17.12	16.93	17.10	2,249,114,880	+0.18(+1.08%)
Mar 24, 2014	16.89	16.96	16.79	16.92	2,833,975,296	+0.20(+1.19%)
Mar 21, 2014	16.69	16.75	16.52	16.72	2,980,140,288	+0.13(+0.79%)
Mar 20, 2014	16.63	16.71	16.55	16.59	1,660,372,864	-0.08(-0.48%)
Mar 19, 2014	16.70	16.83	16.60	16.67	1,790,698,752	-0.00(-0.03%)
Mar 18, 2014	16.50	16.69	16.48	16.67	1,670,322,304	+0.15(+0.88%)
Mar 17, 2014	16.56	16.63	16.50	16.53	1,589,833,472	+0.06(+0.39%)
Mar 14, 2014	16.59	16.66	16.41	16.46	1,889,837,440	-0.19(-1.12%)
Mar 13, 2014	16.86	16.93	16.60	16.65	2,053,514,496	-0.19(-1.11%)
Mar 12, 2014	16.77	16.86	16.69	16.84	1,588,093,440	+0.02(+0.10%)
Mar 11, 2014	16.80	16.90	16.71	16.82	2,224,664,832	+0.16(+0.97%)
Mar 10, 2014	16.58	16.73	16.58	16.66	1,422,832,512	+0.02(+0.09%)
Mar 07, 2014	16.66	16.69	16.51	16.64	1,758,619,136	-0.01(-0.06%)
Mar 06, 2014	16.72	16.77	16.57	16.65	1,477,845,120	-0.05(-0.30%)
Mar 05, 2014	16.66	16.78	16.60	16.70	1,593,960,576	+0.04(+0.21%)
Mar 04, 2014	16.66	16.71	16.56	16.67	2,064,646,400	+0.11(+0.66%)

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.