Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.03	22.06	21.63	21.67	198,291	-0.30(-1.35%)
May 29, 2014	22.04	22.10	21.81	21.96	252,023	+0.02(+0.07%)
May 28, 2014	22.35	22.43	21.91	21.95	443,708	-0.34(-1.51%)
May 27, 2014	22.36	22.41	22.25	22.28	689,423	+0.08(+0.36%)
May 23, 2014	22.31	22.20	22.20	22.20	723,496	+0.52(+2.39%)
May 22, 2014	20.68	22.55	20.68	21.68	1,233,325	+2.31(+11.91%)
May 21, 2014	19.61	19.77	19.22	19.37	271,425	-0.27(-1.38%)
May 20, 2014	19.70	19.79	19.33	19.65	341,079	-0.16(-0.81%)
May 19, 2014	19.81	20.02	19.68	19.81	357,111	-0.12(-0.60%)
May 16, 2014	19.85	19.95	19.60	19.93	179,336	+0.02(+0.12%)
May 15, 2014	19.84	20.09	19.48	19.90	311,350	-0.07(-0.36%)
May 14, 2014	20.69	20.69	19.97	19.97	317,921	-0.71(-3.44%)
May 13, 2014	21.19	21.19	20.66	20.68	178,367	-0.46(-2.19%)
May 12, 2014	20.71	21.36	20.70	21.15	277,694	+0.55(+2.68%)
May 09, 2014	20.11	20.65	20.08	20.60	214,695	+0.34(+1.66%)
May 08, 2014	20.40	20.71	20.18	20.26	166,237	-0.16(-0.78%)
May 07, 2014	20.33	20.44	19.97	20.42	257,929	+0.12(+0.59%)
May 06, 2014	20.58	20.64	20.24	20.30	226,023	-0.34(-1.66%)
May 05, 2014	20.74	20.87	20.44	20.64	166,157	-0.24(-1.15%)
May 02, 2014	20.96	21.28	20.80	20.88	257,043	-0.02(-0.08%)
May 01, 2014	20.55	20.96	20.39	20.90	370,008	+0.30(+1.47%)
Apr 30, 2014	20.52	20.74	20.36	20.60	197,176	-0.01(-0.04%)
Apr 29, 2014	20.72	20.79	20.48	20.60	232,215	-0.07(-0.35%)
Apr 28, 2014	20.76	20.81	20.32	20.68	247,058	+0.03(+0.15%)
Apr 25, 2014	20.83	20.88	20.52	20.64	171,000	-0.28(-1.34%)
Apr 24, 2014	21.14	21.19	20.88	20.92	165,065	-0.05(-0.23%)
Apr 23, 2014	21.20	21.35	20.95	20.97	169,949	-0.26(-1.20%)
Apr 22, 2014	20.80	21.36	20.78	21.23	253,713	+0.47(+2.27%)
Apr 21, 2014	20.88	20.93	20.61	20.76	138,453	-0.13(-0.61%)
Apr 17, 2014	20.61	20.88	20.88	20.88	141,243	+0.28(+1.36%)
Apr 16, 2014	20.76	20.88	20.44	20.60	136,870	+0.04(+0.19%)
Apr 15, 2014	20.58	20.63	20.12	20.56	197,585	+0.02(+0.12%)
Apr 14, 2014	20.29	20.80	20.17	20.54	497,069	+0.46(+2.27%)
Apr 11, 2014	20.13	20.26	19.93	20.09	554,211	-0.13(-0.63%)
Apr 10, 2014	20.72	20.81	20.21	20.21	389,429	-0.53(-2.54%)
Apr 09, 2014	20.92	20.94	20.61	20.74	371,625	-0.14(-0.65%)
Apr 08, 2014	20.80	21.26	20.76	20.88	348,107	+0.08(+0.36%)
Apr 07, 2014	21.38	21.44	20.78	20.80	326,696	-0.65(-3.03%)
Apr 04, 2014	22.20	22.20	21.42	21.45	242,324	-0.66(-2.98%)
Apr 03, 2014	21.88	22.19	21.81	22.11	237,844	+0.25(+1.12%)
Apr 02, 2014	21.57	21.90	21.43	21.86	219,842	+0.30(+1.40%)
Apr 01, 2014	21.51	21.65	21.37	21.56	231,826	+0.04(+0.18%)
Mar 31, 2014	21.11	21.55	21.05	21.52	208,517	+0.57(+2.72%)
Mar 28, 2014	20.77	21.16	20.76	20.95	186,795	+0.21(+1.03%)
Mar 27, 2014	20.66	20.98	20.61	20.74	280,202	+0.08(+0.38%)
Mar 26, 2014	21.26	21.32	20.65	20.66	559,036	-0.55(-2.58%)
Mar 25, 2014	21.58	21.70	21.19	21.20	391,449	-0.30(-1.40%)
Mar 24, 2014	21.58	21.78	21.41	21.51	244,891	+0.02(+0.07%)
Mar 21, 2014	21.09	21.61	21.03	21.49	837,488	+0.54(+2.57%)
Mar 20, 2014	20.93	21.09	20.85	20.95	221,935	-0.01(-0.04%)
Mar 19, 2014	21.09	21.43	20.90	20.96	307,971	-0.08(-0.38%)
Mar 18, 2014	21.36	21.53	20.96	21.04	443,215	-0.36(-1.67%)
Mar 17, 2014	21.28	21.59	21.28	21.39	346,342	+0.33(+1.58%)
Mar 14, 2014	20.70	21.33	20.70	21.06	387,746	+0.34(+1.65%)
Mar 13, 2014	21.24	21.44	20.61	20.72	366,672	-0.48(-2.28%)
Mar 12, 2014	20.92	21.25	20.81	21.20	240,980	+0.22(+1.06%)
Mar 11, 2014	21.08	21.24	20.81	20.98	199,289	-0.10(-0.49%)
Mar 10, 2014	21.11	21.17	20.97	21.09	149,463	-0.05(-0.22%)
Mar 07, 2014	21.14	21.21	20.97	21.13	262,943	+0.07(+0.34%)
Mar 06, 2014	20.76	21.11	20.70	21.06	262,854	+0.29(+1.37%)
Mar 05, 2014	21.67	21.67	20.48	20.78	545,736	-1.02(-4.69%)
Mar 04, 2014	21.67	22.20	21.64	21.80	347,827	+0.41(+1.93%)

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.