Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.58	20.67	20.19	20.42	2,689,688	-0.20(-0.97%)
May 29, 2014	20.59	20.74	20.43	20.62	2,259,022	-0.07(-0.32%)
May 28, 2014	20.78	20.89	20.55	20.68	1,865,226	-0.20(-0.96%)
May 27, 2014	20.84	20.97	20.79	20.88	1,698,177	+0.10(+0.48%)
May 23, 2014	20.72	20.78	20.78	20.78	2,093,569	+0.07(+0.32%)
May 22, 2014	20.81	20.91	20.71	20.72	1,306,563	-0.11(-0.52%)
May 21, 2014	21.07	21.16	20.74	20.83	1,791,422	-0.15(-0.72%)
May 20, 2014	20.71	21.18	20.68	20.98	2,389,636	+0.23(+1.09%)
May 19, 2014	20.04	20.78	20.03	20.75	2,678,245	+0.62(+3.07%)
May 16, 2014	20.36	20.37	20.00	20.13	1,970,057	-0.22(-1.10%)
May 15, 2014	20.81	20.92	20.35	20.36	2,246,836	-0.59(-2.82%)
May 14, 2014	21.01	21.15	20.87	20.95	1,450,071	-0.07(-0.36%)
May 13, 2014	21.28	21.29	20.79	21.02	2,356,399	-0.23(-1.10%)
May 12, 2014	21.41	21.50	21.13	21.26	1,362,044	+0.00(+0.00%)
May 09, 2014	21.17	21.38	20.95	21.26	2,025,559	+0.02(+0.08%)
May 08, 2014	20.19	21.40	20.19	21.24	5,009,246	+1.28(+6.42%)
May 07, 2014	19.60	19.97	19.37	19.96	2,835,852	+0.46(+2.35%)
May 06, 2014	19.90	19.96	19.48	19.50	1,761,799	-0.49(-2.46%)
May 05, 2014	20.18	20.32	19.96	19.99	1,376,172	-0.36(-1.76%)
May 02, 2014	20.08	20.48	20.01	20.35	1,488,748	+0.34(+1.71%)
May 01, 2014	19.82	20.19	19.74	20.01	2,700,418	+0.11(+0.54%)
Apr 30, 2014	19.92	19.95	19.42	19.90	2,365,022	-0.07(-0.37%)
Apr 29, 2014	19.62	20.02	19.60	19.97	2,128,569	+0.45(+2.30%)
Apr 28, 2014	19.79	19.87	19.24	19.52	1,911,863	-0.15(-0.76%)
Apr 25, 2014	20.02	20.11	19.66	19.67	1,009,067	-0.45(-2.23%)
Apr 24, 2014	20.31	20.34	19.97	20.12	979,006	-0.01(-0.04%)
Apr 23, 2014	20.13	20.21	19.94	20.13	1,051,970	-0.03(-0.16%)
Apr 22, 2014	19.74	20.37	19.72	20.16	1,884,259	+0.47(+2.37%)
Apr 21, 2014	19.85	19.96	19.55	19.70	976,461	-0.18(-0.92%)
Apr 17, 2014	19.89	19.88	19.88	19.88	1,189,568	-0.02(-0.08%)
Apr 16, 2014	19.85	19.96	19.58	19.90	1,275,087	+0.20(+1.01%)
Apr 15, 2014	19.69	19.97	19.22	19.70	1,840,164	+0.02(+0.08%)
Apr 14, 2014	20.14	20.33	19.52	19.68	2,221,624	-0.29(-1.46%)
Apr 11, 2014	19.98	20.51	19.77	19.97	2,324,042	-0.18(-0.91%)
Apr 10, 2014	20.91	21.00	20.13	20.16	2,665,024	-0.77(-3.66%)
Apr 09, 2014	20.13	21.04	20.02	20.92	4,342,742	+0.88(+4.40%)
Apr 08, 2014	20.08	20.36	20.00	20.04	2,399,343	-0.12(-0.62%)
Apr 07, 2014	20.45	20.56	19.94	20.16	3,830,657	-0.45(-2.18%)
Apr 04, 2014	21.00	21.07	20.59	20.61	2,382,666	-0.25(-1.20%)
Apr 03, 2014	21.32	21.39	20.80	20.86	2,412,335	-0.43(-2.03%)
Apr 02, 2014	21.40	21.47	21.24	21.30	1,354,340	-0.07(-0.31%)
Apr 01, 2014	21.11	21.36	20.96	21.36	1,781,540	+0.29(+1.38%)
Mar 31, 2014	21.07	21.22	20.99	21.07	1,397,647	+0.16(+0.76%)
Mar 28, 2014	21.08	21.28	20.84	20.91	1,480,012	-0.02(-0.12%)
Mar 27, 2014	20.81	21.13	20.80	20.94	1,692,681	+0.14(+0.68%)
Mar 26, 2014	21.51	21.60	20.77	20.80	3,091,854	-0.67(-3.10%)
Mar 25, 2014	21.64	21.78	21.41	21.46	1,384,352	-0.08(-0.39%)
Mar 24, 2014	21.65	21.65	21.43	21.55	2,061,373	+0.07(+0.31%)
Mar 21, 2014	21.58	21.64	21.43	21.48	2,522,911	+0.05(+0.23%)
Mar 20, 2014	21.55	21.62	21.25	21.43	3,876,619	-0.30(-1.38%)
Mar 19, 2014	22.18	22.18	21.63	21.73	3,531,239	-0.45(-2.03%)
Mar 18, 2014	21.23	22.27	21.21	22.18	5,292,906	+0.97(+4.55%)
Mar 17, 2014	21.37	21.55	21.11	21.21	2,085,143	+0.02(+0.08%)
Mar 14, 2014	21.21	21.37	20.87	21.20	3,299,430	-0.06(-0.27%)
Mar 13, 2014	22.03	22.09	21.21	21.26	2,625,655	-0.67(-3.07%)
Mar 12, 2014	21.61	21.96	21.54	21.93	1,955,422	+0.18(+0.84%)
Mar 11, 2014	21.71	22.01	21.61	21.75	2,516,136	+0.09(+0.42%)
Mar 10, 2014	21.91	21.93	21.45	21.65	2,307,969	-0.27(-1.22%)
Mar 07, 2014	22.01	22.08	21.73	21.92	3,115,608	+0.02(+0.08%)
Mar 06, 2014	21.86	22.03	21.66	21.90	3,377,401	+0.15(+0.69%)
Mar 05, 2014	21.51	21.79	21.33	21.75	4,103,971	+0.22(+1.04%)
Mar 04, 2014	20.57	21.55	20.57	21.53	7,333,480	+1.15(+5.64%)

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.