Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.26	24.35	23.92	23.97	5,680,246	-0.26(-1.09%)
May 29, 2014	23.90	24.28	23.78	24.23	5,945,435	+0.40(+1.70%)
May 28, 2014	23.79	23.95	23.55	23.83	4,616,316	+0.11(+0.44%)
May 27, 2014	23.82	24.13	23.57	23.72	6,222,763	+0.17(+0.71%)
May 23, 2014	23.15	23.63	23.02	23.56	9,256,803	+0.45(+1.97%)
May 22, 2014	22.92	23.23	22.80	23.10	8,665,529	+0.33(+1.46%)
May 21, 2014	22.78	22.94	22.59	22.77	11,890,466	+0.18(+0.80%)
May 20, 2014	22.84	22.92	22.41	22.59	8,220,809	-0.24(-1.07%)
May 19, 2014	22.29	22.95	22.24	22.84	9,005,566	+0.37(+1.65%)
May 16, 2014	22.26	22.58	22.13	22.46	7,545,789	+0.21(+0.95%)
May 15, 2014	22.41	22.51	21.74	22.25	14,060,638	-0.23(-1.01%)
May 14, 2014	22.56	22.71	22.36	22.48	9,171,614	+0.01(+0.04%)
May 13, 2014	22.35	22.73	22.23	22.47	12,473,077	+0.20(+0.91%)
May 12, 2014	21.94	22.35	21.90	22.27	11,816,105	+0.57(+2.60%)
May 09, 2014	21.61	21.84	21.20	21.71	10,611,176	+0.01(+0.04%)
May 08, 2014	21.65	22.13	21.55	21.70	12,319,302	+0.04(+0.20%)
May 07, 2014	21.58	21.71	21.23	21.65	11,512,165	+0.14(+0.63%)
May 06, 2014	21.60	21.86	21.35	21.52	16,832,914	+0.14(+0.63%)
May 05, 2014	21.13	21.61	21.06	21.38	8,817,860	+0.25(+1.18%)
May 02, 2014	20.60	21.46	20.51	21.13	17,431,408	+0.55(+2.68%)
May 01, 2014	20.83	20.87	20.23	20.58	18,491,226	-0.21(-1.03%)
Apr 30, 2014	21.03	21.33	20.62	20.79	25,406,034	+0.71(+3.55%)
Apr 29, 2014	19.91	20.15	19.67	20.08	13,026,088	+0.24(+1.20%)
Apr 28, 2014	20.28	20.42	19.67	19.84	10,697,809	-0.41(-2.02%)
Apr 25, 2014	20.67	20.67	20.10	20.25	8,471,325	-0.54(-2.61%)
Apr 24, 2014	20.23	20.87	20.00	20.80	12,670,890	+0.74(+3.69%)
Apr 23, 2014	20.20	20.27	19.90	20.06	6,558,887	-0.14(-0.70%)
Apr 22, 2014	19.74	20.28	19.72	20.20	6,075,183	+0.48(+2.43%)
Apr 21, 2014	19.64	19.80	19.47	19.72	3,637,168	+0.10(+0.49%)
Apr 17, 2014	19.75	19.82	19.41	19.62	6,405,835	-0.12(-0.59%)
Apr 16, 2014	19.22	19.75	19.22	19.74	6,601,482	+0.60(+3.14%)
Apr 15, 2014	18.98	19.31	18.62	19.14	5,681,722	+0.16(+0.86%)
Apr 14, 2014	18.97	19.22	18.76	18.97	4,895,522	+0.24(+1.26%)
Apr 11, 2014	18.81	19.02	18.52	18.74	6,616,643	-0.33(-1.71%)
Apr 10, 2014	19.56	19.68	18.93	19.07	7,897,229	-0.49(-2.49%)
Apr 09, 2014	19.12	19.62	19.08	19.55	5,929,976	+0.61(+3.24%)
Apr 08, 2014	18.90	19.16	18.78	18.94	9,481,016	+0.02(+0.13%)
Apr 07, 2014	19.32	19.41	18.67	18.91	11,178,395	-0.54(-2.76%)
Apr 04, 2014	20.13	20.29	19.36	19.45	6,678,096	-0.50(-2.49%)
Apr 03, 2014	20.13	20.51	19.80	19.95	6,231,684	-0.29(-1.45%)
Apr 02, 2014	19.96	20.32	19.88	20.24	8,875,429	+0.30(+1.51%)
Apr 01, 2014	19.97	20.05	19.77	19.94	7,104,250	+0.02(+0.08%)
Mar 31, 2014	19.83	20.02	19.74	19.92	5,037,875	+0.34(+1.72%)
Mar 28, 2014	19.17	19.70	19.15	19.58	7,624,461	+0.44(+2.31%)
Mar 27, 2014	19.85	19.85	19.08	19.14	17,019,378	-0.74(-3.71%)
Mar 26, 2014	20.45	20.45	19.85	19.88	7,777,124	-0.36(-1.80%)
Mar 25, 2014	20.53	20.68	20.21	20.25	7,892,888	-0.15(-0.73%)
Mar 24, 2014	20.73	20.94	20.14	20.39	7,316,965	-0.23(-1.14%)
Mar 21, 2014	20.59	20.99	20.57	20.63	10,211,048	+0.16(+0.80%)
Mar 20, 2014	20.15	20.48	20.09	20.47	3,828,871	+0.29(+1.44%)
Mar 19, 2014	20.41	20.46	20.02	20.18	6,440,058	-0.27(-1.32%)
Mar 18, 2014	20.24	20.56	20.24	20.45	6,906,729	+0.30(+1.47%)
Mar 17, 2014	19.99	20.38	19.97	20.15	5,172,450	+0.25(+1.26%)
Mar 14, 2014	19.73	20.11	19.73	19.90	4,704,332	+0.09(+0.47%)
Mar 13, 2014	20.11	20.23	19.55	19.81	7,888,546	-0.26(-1.28%)
Mar 12, 2014	19.90	20.14	19.72	20.06	7,691,749	+0.06(+0.30%)
Mar 11, 2014	20.18	20.45	19.96	20.00	8,863,853	-0.16(-0.80%)
Mar 10, 2014	20.57	20.60	19.97	20.16	8,083,173	-0.44(-2.15%)
Mar 07, 2014	20.62	20.64	20.36	20.60	9,617,761	+0.25(+1.21%)
Mar 06, 2014	20.29	20.49	20.26	20.36	6,390,135	+0.15(+0.75%)
Mar 05, 2014	20.17	20.29	20.05	20.21	9,341,376	+0.11(+0.56%)
Mar 04, 2014	19.89	20.14	19.84	20.09	7,746,013	+0.41(+2.06%)

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.