Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.48	19.70	19.44	19.66	1,825,800	+0.09(+0.46%)
May 29, 2014	19.59	19.77	19.35	19.57	1,406,520	-0.30(-1.51%)
May 28, 2014	19.90	20.00	19.80	19.86	822,142	-0.02(-0.08%)
May 27, 2014	19.81	20.01	19.79	19.88	644,970	+0.10(+0.49%)
May 23, 2014	19.91	19.78	19.78	19.78	735,394	-0.21(-1.05%)
May 22, 2014	20.15	20.28	19.97	19.99	603,830	-0.13(-0.63%)
May 21, 2014	20.11	20.30	20.07	20.12	576,720	+0.05(+0.26%)
May 20, 2014	20.22	20.36	19.97	20.07	890,637	-0.13(-0.63%)
May 19, 2014	20.24	20.57	20.16	20.19	1,121,029	-0.04(-0.18%)
May 16, 2014	20.54	20.55	20.07	20.23	1,840,170	-0.37(-1.78%)
May 15, 2014	20.77	20.77	19.94	20.60	4,462,140	-0.98(-4.54%)
May 14, 2014	21.66	22.12	21.52	21.58	2,088,711	-0.19(-0.86%)
May 13, 2014	21.67	21.98	21.50	21.76	1,784,514	-0.01(-0.07%)
May 12, 2014	21.47	21.91	21.47	21.78	1,858,432	+0.34(+1.57%)
May 09, 2014	20.88	21.68	19.80	21.44	2,309,310	+0.55(+2.65%)
May 08, 2014	21.27	21.44	20.85	20.89	1,842,771	-0.41(-1.93%)
May 07, 2014	21.24	21.55	21.18	21.30	1,405,432	+0.02(+0.11%)
May 06, 2014	21.20	21.59	21.20	21.28	917,371	-0.03(-0.14%)
May 05, 2014	21.38	21.47	21.13	21.31	966,889	-0.19(-0.90%)
May 02, 2014	21.28	21.65	21.25	21.50	1,173,134	+0.10(+0.49%)
May 01, 2014	21.12	21.42	21.05	21.40	891,901	+0.21(+0.99%)
Apr 30, 2014	21.12	21.40	21.10	21.19	1,152,886	-0.07(-0.32%)
Apr 29, 2014	21.18	21.30	20.95	21.25	991,562	+0.11(+0.53%)
Apr 28, 2014	20.82	21.27	20.75	21.14	2,364,622	+0.30(+1.43%)
Apr 25, 2014	20.81	20.88	20.63	20.84	819,338	-0.03(-0.14%)
Apr 24, 2014	20.75	20.91	20.71	20.87	981,203	+0.10(+0.47%)
Apr 23, 2014	20.66	20.82	20.57	20.78	1,406,259	+0.10(+0.51%)
Apr 22, 2014	20.29	20.74	20.28	20.67	738,931	+0.31(+1.51%)
Apr 21, 2014	20.25	20.44	20.12	20.37	647,189	+0.00(+0.00%)
Apr 17, 2014	20.19	20.37	20.37	20.37	742,884	+0.07(+0.37%)
Apr 16, 2014	20.28	20.45	20.17	20.29	652,509	+0.02(+0.11%)
Apr 15, 2014	20.07	20.31	19.87	20.27	635,684	+0.16(+0.82%)
Apr 14, 2014	19.82	20.11	19.60	20.10	897,372	+0.34(+1.70%)
Apr 11, 2014	19.83	19.92	19.54	19.77	594,876	-0.25(-1.23%)
Apr 10, 2014	20.45	20.51	19.83	20.01	808,742	-0.52(-2.51%)
Apr 09, 2014	20.01	20.60	19.98	20.53	1,183,363	+0.46(+2.31%)
Apr 08, 2014	20.19	20.34	19.95	20.07	795,528	-0.18(-0.89%)
Apr 07, 2014	19.83	20.51	19.83	20.25	822,928	+0.28(+1.39%)
Apr 04, 2014	20.28	20.36	19.94	19.97	679,046	-0.34(-1.66%)
Apr 03, 2014	20.45	20.64	20.26	20.31	709,860	-0.10(-0.51%)
Apr 02, 2014	20.31	20.73	20.31	20.41	954,578	+0.06(+0.29%)
Apr 01, 2014	20.23	20.43	19.89	20.35	959,364	-0.02(-0.11%)
Mar 31, 2014	20.04	20.69	19.92	20.37	1,283,728	+0.35(+1.76%)
Mar 28, 2014	19.84	20.19	19.84	20.02	651,332	-0.03(-0.15%)
Mar 27, 2014	19.83	20.24	19.73	20.05	777,881	-0.02(-0.11%)
Mar 26, 2014	20.19	20.33	20.05	20.07	683,739	-0.25(-1.25%)
Mar 25, 2014	20.49	20.62	20.21	20.33	746,850	-0.16(-0.80%)
Mar 24, 2014	20.54	20.69	20.06	20.49	1,319,094	-0.24(-1.15%)
Mar 21, 2014	19.58	20.75	19.58	20.73	8,324,245	+1.17(+5.96%)
Mar 20, 2014	19.65	19.80	19.30	19.57	1,056,751	-0.15(-0.76%)
Mar 19, 2014	20.10	20.19	19.61	19.71	963,568	-0.45(-2.22%)
Mar 18, 2014	20.04	20.25	19.97	20.16	823,125	+0.16(+0.82%)
Mar 17, 2014	19.62	20.04	19.61	20.00	1,626,891	+0.55(+2.84%)
Mar 14, 2014	19.67	19.72	19.27	19.45	880,971	-0.31(-1.55%)
Mar 13, 2014	19.59	19.81	19.41	19.75	1,372,669	+0.08(+0.42%)
Mar 12, 2014	19.60	19.79	19.54	19.67	767,447	+0.01(+0.04%)
Mar 11, 2014	19.83	19.94	19.60	19.66	973,572	-0.14(-0.72%)
Mar 10, 2014	19.42	19.94	19.31	19.80	1,556,805	+0.45(+2.32%)
Mar 07, 2014	19.36	19.51	19.19	19.36	1,374,556	-0.19(-0.96%)
Mar 06, 2014	19.41	19.78	19.30	19.54	1,047,260	+0.06(+0.31%)
Mar 05, 2014	19.80	19.88	19.36	19.48	994,152	-0.39(-1.96%)
Mar 04, 2014	19.80	20.10	19.69	19.87	942,857	+0.08(+0.42%)

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.