Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.28	22.76	21.28	22.49	60,604	+1.18(+5.54%)
May 29, 2014	21.27	21.37	21.00	21.31	11,838	+0.20(+0.95%)
May 28, 2014	21.03	21.43	20.67	21.11	19,888	+0.27(+1.30%)
May 27, 2014	20.39	20.84	20.02	20.84	20,524	+0.48(+2.36%)
May 23, 2014	20.21	20.36	20.36	20.36	7,800	+0.20(+0.99%)
May 22, 2014	20.05	20.16	19.88	20.16	1,546	-0.03(-0.15%)
May 21, 2014	20.18	20.22	19.46	20.19	29,501	+0.26(+1.30%)
May 20, 2014	20.22	20.22	19.51	19.93	21,939	-0.41(-2.02%)
May 19, 2014	19.77	20.34	19.77	20.34	5,880	+0.41(+2.06%)
May 16, 2014	19.87	20.16	19.34	19.93	17,372	+0.06(+0.30%)
May 15, 2014	19.62	20.11	19.25	19.87	17,185	+0.11(+0.56%)
May 14, 2014	19.42	20.42	19.00	19.76	24,468	-0.04(-0.20%)
May 13, 2014	19.40	19.95	18.37	19.80	22,419	+0.03(+0.15%)
May 12, 2014	18.87	19.80	18.87	19.77	12,740	+0.89(+4.71%)
May 09, 2014	18.50	19.06	18.33	18.88	23,750	+0.38(+2.05%)
May 08, 2014	18.40	18.85	18.18	18.50	25,132	+0.17(+0.93%)
May 07, 2014	18.47	18.51	18.00	18.33	11,674	+0.13(+0.71%)
May 06, 2014	18.28	18.35	17.88	18.20	23,538	-0.07(-0.38%)
May 05, 2014	18.38	18.70	18.22	18.27	16,770	-0.29(-1.56%)
May 02, 2014	18.51	18.73	18.29	18.56	19,457	+0.04(+0.22%)
May 01, 2014	18.93	19.25	18.46	18.52	18,779	-0.53(-2.78%)
Apr 30, 2014	17.74	19.44	17.49	19.05	57,109	+0.78(+4.27%)
Apr 29, 2014	18.51	18.72	18.21	18.27	20,785	-0.10(-0.54%)
Apr 28, 2014	18.53	19.20	18.12	18.37	19,129	-0.22(-1.18%)
Apr 25, 2014	19.36	19.36	18.51	18.59	54,730	-0.81(-4.18%)
Apr 24, 2014	19.59	19.71	19.28	19.40	8,766	-0.27(-1.37%)
Apr 23, 2014	19.75	19.89	19.51	19.67	36,775	-0.22(-1.11%)
Apr 22, 2014	19.83	20.00	19.51	19.89	10,784	+0.09(+0.45%)
Apr 21, 2014	19.35	20.05	19.26	19.80	36,353	+0.11(+0.56%)
Apr 17, 2014	19.64	19.69	19.69	19.69	12,400	-0.09(-0.46%)
Apr 16, 2014	19.61	19.81	19.29	19.78	22,302	+0.40(+2.06%)
Apr 15, 2014	19.53	19.78	18.84	19.38	44,974	-0.06(-0.31%)
Apr 14, 2014	19.43	19.82	19.42	19.44	11,892	-0.19(-0.97%)
Apr 11, 2014	19.75	19.91	19.36	19.63	14,763	-0.35(-1.75%)
Apr 10, 2014	19.94	20.00	19.20	19.98	44,804	-0.02(-0.10%)
Apr 09, 2014	20.42	20.45	19.70	20.00	35,596	-0.14(-0.70%)
Apr 08, 2014	19.83	20.53	19.74	20.14	13,197	+0.24(+1.21%)
Apr 07, 2014	19.97	20.30	19.78	19.90	16,260	-0.15(-0.75%)
Apr 04, 2014	20.18	20.33	19.55	20.05	40,418	-0.09(-0.45%)
Apr 03, 2014	20.45	20.58	20.02	20.14	12,388	-0.44(-2.14%)
Apr 02, 2014	20.39	20.60	20.18	20.58	8,958	+0.13(+0.64%)
Apr 01, 2014	20.35	20.49	20.13	20.45	16,848	+0.02(+0.10%)
Mar 31, 2014	20.29	20.57	20.10	20.43	25,854	+0.24(+1.19%)
Mar 28, 2014	20.72	20.85	20.19	20.19	9,135	-0.43(-2.09%)
Mar 27, 2014	20.44	20.87	20.10	20.62	19,941	+0.15(+0.73%)
Mar 26, 2014	20.84	20.90	20.47	20.47	23,213	-0.40(-1.92%)
Mar 25, 2014	20.83	20.95	20.79	20.87	38,621	+0.07(+0.34%)
Mar 24, 2014	20.86	20.90	20.70	20.80	17,213	-0.10(-0.48%)
Mar 21, 2014	21.25	21.25	20.72	20.90	33,697	-0.25(-1.18%)
Mar 20, 2014	20.73	21.36	20.68	21.15	29,070	+0.30(+1.44%)
Mar 19, 2014	21.30	21.30	20.60	20.85	21,966	-0.35(-1.65%)
Mar 18, 2014	21.18	21.65	21.06	21.20	18,290	-0.07(-0.33%)
Mar 17, 2014	21.00	21.30	20.53	21.27	30,953	+0.37(+1.77%)
Mar 14, 2014	19.56	20.90	19.50	20.90	60,783	+1.94(+10.23%)
Mar 13, 2014	19.12	19.44	18.84	18.96	16,773	-0.21(-1.10%)
Mar 12, 2014	19.23	19.34	18.93	19.17	14,685	-0.02(-0.10%)
Mar 11, 2014	19.29	19.50	18.83	19.19	18,135	-0.11(-0.57%)
Mar 10, 2014	18.97	19.45	18.91	19.30	28,335	+0.23(+1.21%)
Mar 07, 2014	19.20	19.21	18.82	19.07	7,734	+0.02(+0.10%)
Mar 06, 2014	19.18	19.55	19.01	19.05	9,156	-0.04(-0.21%)
Mar 05, 2014	19.10	19.18	18.90	19.09	9,629	-0.09(-0.47%)
Mar 04, 2014	19.20	19.90	19.01	19.18	45,721	+0.27(+1.43%)

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.