Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.27	24.36	23.94	23.99	5,676,591	-0.26(-1.09%)
May 29, 2014	23.91	24.30	23.80	24.25	5,941,610	+0.40(+1.70%)
May 28, 2014	23.81	23.97	23.56	23.85	4,613,346	+0.11(+0.44%)
May 27, 2014	23.83	24.14	23.58	23.74	6,218,760	+0.17(+0.71%)
May 23, 2014	23.16	23.65	23.04	23.57	9,250,848	+0.45(+1.97%)
May 22, 2014	22.94	23.24	22.81	23.12	8,659,954	+0.33(+1.46%)
May 21, 2014	22.80	22.95	22.61	22.79	11,882,816	+0.18(+0.80%)
May 20, 2014	22.86	22.94	22.43	22.61	8,215,521	-0.24(-1.07%)
May 19, 2014	22.30	22.97	22.26	22.85	8,999,772	+0.37(+1.65%)
May 16, 2014	22.28	22.59	22.14	22.48	7,540,934	+0.21(+0.95%)
May 15, 2014	22.42	22.52	21.76	22.27	14,051,592	-0.23(-1.01%)
May 14, 2014	22.58	22.72	22.37	22.50	9,165,713	+0.01(+0.04%)
May 13, 2014	22.37	22.74	22.25	22.49	12,465,052	+0.20(+0.91%)
May 12, 2014	21.95	22.36	21.92	22.28	11,808,503	+0.57(+2.60%)
May 09, 2014	21.63	21.86	21.21	21.72	10,604,349	+0.01(+0.04%)
May 08, 2014	21.66	22.14	21.56	21.71	12,311,377	+0.04(+0.20%)
May 07, 2014	21.59	21.72	21.24	21.67	11,504,759	+0.14(+0.63%)
May 06, 2014	21.61	21.87	21.36	21.53	16,822,084	+0.14(+0.64%)
May 05, 2014	21.14	21.62	21.07	21.39	8,812,187	+0.25(+1.18%)
May 02, 2014	20.62	21.47	20.52	21.15	17,420,194	+0.55(+2.68%)
May 01, 2014	20.84	20.89	20.24	20.59	18,479,330	-0.21(-1.03%)
Apr 30, 2014	21.04	21.34	20.63	20.81	25,389,690	+0.71(+3.55%)
Apr 29, 2014	19.92	20.17	19.68	20.09	13,017,708	+0.24(+1.20%)
Apr 28, 2014	20.29	20.44	19.69	19.86	10,690,927	-0.41(-2.02%)
Apr 25, 2014	20.68	20.68	20.11	20.27	8,465,875	-0.54(-2.61%)
Apr 24, 2014	20.24	20.89	20.02	20.81	12,662,739	+0.74(+3.69%)
Apr 23, 2014	20.21	20.29	19.92	20.07	6,554,668	-0.14(-0.70%)
Apr 22, 2014	19.75	20.29	19.73	20.21	6,071,275	+0.48(+2.43%)
Apr 21, 2014	19.65	19.82	19.48	19.73	3,634,828	+0.10(+0.49%)
Apr 17, 2014	19.76	19.83	19.42	19.63	6,401,714	-0.12(-0.59%)
Apr 16, 2014	19.23	19.77	19.23	19.75	6,597,235	+0.60(+3.14%)
Apr 15, 2014	18.99	19.33	18.63	19.15	5,678,067	+0.16(+0.86%)
Apr 14, 2014	18.99	19.23	18.78	18.99	4,892,372	+0.24(+1.26%)
Apr 11, 2014	18.82	19.03	18.53	18.75	6,612,386	-0.35(-1.85%)
Apr 10, 2014	19.60	19.72	18.97	19.10	7,881,150	-0.49(-2.49%)
Apr 09, 2014	19.16	19.66	19.12	19.59	5,917,902	+0.61(+3.24%)
Apr 08, 2014	18.94	19.20	18.82	18.98	9,461,713	+0.02(+0.13%)
Apr 07, 2014	19.36	19.45	18.71	18.95	11,155,636	-0.54(-2.76%)
Apr 04, 2014	20.17	20.33	19.40	19.49	6,664,500	-0.50(-2.49%)
Apr 03, 2014	20.17	20.55	19.84	19.99	6,218,996	-0.29(-1.45%)
Apr 02, 2014	20.00	20.36	19.92	20.28	8,857,359	+0.30(+1.51%)
Apr 01, 2014	20.01	20.10	19.81	19.98	7,089,786	+0.02(+0.08%)
Mar 31, 2014	19.87	20.07	19.78	19.96	5,027,618	+0.34(+1.72%)
Mar 28, 2014	19.21	19.74	19.19	19.62	7,608,938	+0.44(+2.31%)
Mar 27, 2014	19.89	19.89	19.12	19.18	16,984,728	-0.74(-3.71%)
Mar 26, 2014	20.49	20.49	19.89	19.92	7,761,290	-0.37(-1.80%)
Mar 25, 2014	20.57	20.72	20.25	20.29	7,876,818	-0.15(-0.73%)
Mar 24, 2014	20.78	20.98	20.18	20.44	7,302,068	-0.24(-1.14%)
Mar 21, 2014	20.64	21.04	20.61	20.67	10,190,259	+0.16(+0.80%)
Mar 20, 2014	20.19	20.52	20.13	20.51	3,821,076	+0.29(+1.44%)
Mar 19, 2014	20.46	20.50	20.06	20.22	6,426,946	-0.27(-1.33%)
Mar 18, 2014	20.28	20.60	20.28	20.49	6,892,667	+0.30(+1.47%)
Mar 17, 2014	20.03	20.42	20.02	20.19	5,161,918	+0.25(+1.26%)
Mar 14, 2014	19.77	20.15	19.77	19.94	4,694,754	+0.09(+0.47%)
Mar 13, 2014	20.15	20.28	19.59	19.85	7,872,485	-0.26(-1.28%)
Mar 12, 2014	19.94	20.18	19.76	20.10	7,676,088	+0.06(+0.30%)
Mar 11, 2014	20.22	20.49	20.00	20.04	8,845,806	-0.16(-0.80%)
Mar 10, 2014	20.61	20.64	20.01	20.20	8,066,716	-0.44(-2.15%)
Mar 07, 2014	20.67	20.68	20.40	20.65	9,598,180	+0.25(+1.21%)
Mar 06, 2014	20.33	20.54	20.30	20.40	6,377,125	+0.15(+0.75%)
Mar 05, 2014	20.21	20.33	20.10	20.25	9,322,357	+0.11(+0.56%)
Mar 04, 2014	19.93	20.18	19.89	20.13	7,730,242	+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.