Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.06	20.09	19.92	20.00	14,445,710	-0.13(-0.63%)
May 29, 2014	20.16	20.21	20.05	20.12	7,278,214	+0.01(+0.03%)
May 28, 2014	20.20	20.23	19.94	20.12	17,218,948	-0.01(-0.03%)
May 27, 2014	20.21	20.25	20.07	20.12	6,436,916	-0.05(-0.24%)
May 23, 2014	20.35	20.17	20.17	20.17	6,431,402	-0.10(-0.52%)
May 22, 2014	20.05	20.28	20.05	20.28	5,776,753	+0.25(+1.24%)
May 21, 2014	19.94	20.06	19.90	20.03	6,445,822	+0.11(+0.57%)
May 20, 2014	19.96	20.01	19.85	19.91	9,561,985	-0.04(-0.21%)
May 19, 2014	20.00	20.08	19.84	19.96	11,828,325	-0.08(-0.39%)
May 16, 2014	20.06	20.18	19.94	20.03	17,277,610	+0.00(+0.00%)
May 15, 2014	20.21	20.26	19.77	20.03	17,361,042	+0.17(+0.84%)
May 14, 2014	19.49	19.98	19.48	19.87	8,908,174	+0.44(+2.25%)
May 13, 2014	19.41	19.48	19.34	19.43	6,934,278	+0.04(+0.19%)
May 12, 2014	19.38	19.50	19.22	19.39	9,335,148	+0.14(+0.72%)
May 09, 2014	19.46	19.54	19.22	19.25	7,502,577	-0.22(-1.14%)
May 08, 2014	19.63	19.79	19.43	19.48	7,702,647	-0.16(-0.79%)
May 07, 2014	19.59	19.68	19.51	19.63	6,750,044	+0.14(+0.71%)
May 06, 2014	19.69	19.72	19.39	19.49	11,032,123	-0.11(-0.58%)
May 05, 2014	19.49	19.68	19.49	19.61	6,593,732	+0.01(+0.06%)
May 02, 2014	19.52	19.69	19.49	19.60	8,601,334	+0.07(+0.37%)
May 01, 2014	19.59	19.63	19.34	19.52	9,943,404	-0.04(-0.18%)
Apr 30, 2014	19.72	19.73	19.52	19.56	7,842,502	-0.22(-1.09%)
Apr 29, 2014	19.54	19.88	19.46	19.78	9,260,132	+0.38(+1.98%)
Apr 28, 2014	19.60	19.73	19.32	19.39	11,597,858	-0.12(-0.61%)
Apr 25, 2014	19.92	19.92	19.51	19.51	12,029,480	-0.40(-2.02%)
Apr 24, 2014	19.94	20.04	19.87	19.91	8,794,203	+0.04(+0.21%)
Apr 23, 2014	19.84	20.09	19.80	19.87	9,131,705	+0.09(+0.48%)
Apr 22, 2014	19.77	19.86	19.61	19.78	7,873,329	+0.03(+0.15%)
Apr 21, 2014	20.05	20.09	19.60	19.75	8,970,131	-0.22(-1.10%)
Apr 17, 2014	19.28	19.97	19.97	19.97	16,303,539	+0.27(+1.38%)
Apr 16, 2014	19.57	19.72	19.52	19.70	9,143,248	+0.24(+1.25%)
Apr 15, 2014	19.15	19.47	19.10	19.45	9,171,515	+0.27(+1.42%)
Apr 14, 2014	19.33	19.33	19.06	19.18	7,243,645	+0.09(+0.46%)
Apr 11, 2014	19.29	19.42	19.06	19.09	7,641,125	-0.23(-1.19%)
Apr 10, 2014	19.46	19.66	19.23	19.32	7,558,877	-0.14(-0.73%)
Apr 09, 2014	19.56	19.57	19.25	19.46	14,804,410	-0.08(-0.39%)
Apr 08, 2014	19.11	19.56	19.06	19.54	9,361,218	+0.48(+2.51%)
Apr 07, 2014	19.50	19.51	19.05	19.06	8,583,906	-0.46(-2.36%)
Apr 04, 2014	19.58	19.75	19.45	19.52	7,116,253	+0.04(+0.18%)
Apr 03, 2014	19.48	19.52	19.39	19.49	5,444,817	+0.09(+0.46%)
Apr 02, 2014	19.41	19.45	19.32	19.40	5,244,654	-0.04(-0.21%)
Apr 01, 2014	19.28	19.45	19.15	19.44	7,018,575	+0.23(+1.20%)
Mar 31, 2014	19.06	19.27	18.94	19.21	6,861,087	+0.21(+1.09%)
Mar 28, 2014	19.19	19.20	18.94	19.00	8,072,300	-0.09(-0.50%)
Mar 27, 2014	18.83	19.15	18.78	19.10	10,109,520	+0.27(+1.44%)
Mar 26, 2014	18.74	18.94	18.73	18.83	10,356,948	+0.14(+0.73%)
Mar 25, 2014	18.60	18.70	18.55	18.69	7,800,954	+0.13(+0.70%)
Mar 24, 2014	18.52	18.70	18.44	18.56	7,506,496	+0.14(+0.77%)
Mar 21, 2014	18.76	18.80	18.41	18.42	12,917,448	-0.20(-1.05%)
Mar 20, 2014	18.30	18.62	18.22	18.61	7,960,866	+0.25(+1.35%)
Mar 19, 2014	18.70	18.73	18.32	18.37	9,881,260	-0.30(-1.58%)
Mar 18, 2014	18.73	18.83	18.65	18.66	6,137,007	-0.07(-0.38%)
Mar 17, 2014	18.79	18.80	18.42	18.73	10,765,810	-0.01(-0.06%)
Mar 14, 2014	18.36	18.86	18.33	18.74	12,504,053	+0.44(+2.39%)
Mar 13, 2014	18.51	18.61	18.29	18.31	18,259,300	-0.20(-1.05%)
Mar 12, 2014	18.61	18.68	18.49	18.50	18,780,618	-0.18(-0.95%)
Mar 11, 2014	18.74	18.87	18.65	18.68	17,326,192	-0.12(-0.66%)
Mar 10, 2014	18.93	19.02	18.77	18.80	11,366,565	-0.12(-0.62%)
Mar 07, 2014	19.18	19.20	18.90	18.92	15,403,638	-0.17(-0.90%)
Mar 06, 2014	19.18	19.21	19.06	19.09	8,936,523	+0.05(+0.28%)
Mar 05, 2014	19.10	19.25	19.02	19.04	10,670,954	+0.09(+0.47%)
Mar 04, 2014	18.86	19.03	18.80	18.95	11,504,384	+0.24(+1.30%)

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.