Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.39	20.80	20.14	20.77	2,812,017	+0.34(+1.65%)
May 29, 2014	20.29	20.53	20.19	20.44	4,025,679	+0.12(+0.60%)
May 28, 2014	20.58	20.79	20.19	20.32	2,936,704	-0.33(-1.59%)
May 27, 2014	21.55	21.57	20.63	20.64	4,015,265	-1.28(-5.83%)
May 23, 2014	22.12	21.92	21.92	21.92	1,376,460	-0.25(-1.14%)
May 22, 2014	22.23	22.31	21.98	22.17	1,802,821	+0.19(+0.87%)
May 21, 2014	21.74	22.04	21.57	21.98	3,607,436	+0.05(+0.25%)
May 20, 2014	21.91	22.39	21.87	21.93	2,859,239	-0.27(-1.23%)
May 19, 2014	22.37	22.41	21.93	22.20	1,341,965	+0.08(+0.34%)
May 16, 2014	22.19	22.22	22.00	22.13	2,177,095	-0.26(-1.16%)
May 15, 2014	22.49	22.69	22.07	22.39	1,937,359	-0.26(-1.15%)
May 14, 2014	22.78	22.82	22.54	22.65	2,108,955	+0.23(+1.01%)
May 13, 2014	22.72	23.01	22.35	22.42	1,551,995	-0.40(-1.74%)
May 12, 2014	22.51	22.83	22.44	22.82	2,403,068	+0.61(+2.74%)
May 09, 2014	22.11	22.24	21.73	22.21	2,144,836	+0.09(+0.40%)
May 08, 2014	22.00	22.32	21.85	22.12	2,925,066	+0.17(+0.78%)
May 07, 2014	22.11	22.28	21.74	21.95	3,411,519	-0.23(-1.05%)
May 06, 2014	21.83	22.36	21.80	22.18	3,013,238	+0.30(+1.37%)
May 05, 2014	22.35	22.36	21.70	21.88	2,747,003	-0.19(-0.87%)
May 02, 2014	21.31	22.15	21.07	22.07	6,781,660	+1.86(+9.19%)
May 01, 2014	20.04	20.27	19.79	20.21	3,283,061	+0.02(+0.10%)
Apr 30, 2014	20.04	20.41	19.88	20.19	2,919,563	-0.05(-0.27%)
Apr 29, 2014	19.66	20.38	19.61	20.25	2,853,299	+0.51(+2.56%)
Apr 28, 2014	19.77	19.92	19.52	19.74	2,967,809	-0.10(-0.52%)
Apr 25, 2014	19.56	19.85	19.42	19.84	2,561,786	+0.52(+2.69%)
Apr 24, 2014	19.25	19.70	19.13	19.33	3,730,593	-0.13(-0.67%)
Apr 23, 2014	19.07	19.48	18.92	19.46	5,497,457	+0.69(+3.68%)
Apr 22, 2014	18.74	18.81	18.31	18.77	4,406,637	+0.13(+0.70%)
Apr 21, 2014	19.24	19.45	18.16	18.64	7,344,115	-0.76(-3.91%)
Apr 17, 2014	19.31	19.39	19.39	19.39	5,877,805	+0.35(+1.83%)
Apr 16, 2014	20.49	20.65	19.00	19.05	9,117,199	-1.78(-8.56%)
Apr 15, 2014	20.96	20.97	20.47	20.83	3,288,677	-0.75(-3.48%)
Apr 14, 2014	21.58	21.88	21.30	21.58	1,856,070	+0.40(+1.90%)
Apr 11, 2014	21.34	21.69	21.07	21.18	1,983,600	-0.20(-0.96%)
Apr 10, 2014	21.63	21.87	21.30	21.38	2,348,018	-0.07(-0.32%)
Apr 09, 2014	21.55	21.80	21.03	21.45	3,313,206	-0.35(-1.60%)
Apr 08, 2014	21.61	21.88	21.42	21.80	2,303,160	+0.59(+2.77%)
Apr 07, 2014	20.95	21.56	20.92	21.21	2,186,798	+0.10(+0.49%)
Apr 04, 2014	21.27	21.35	21.03	21.11	2,946,996	+0.31(+1.48%)
Apr 03, 2014	20.71	20.81	20.46	20.80	1,545,338	-0.12(-0.59%)
Apr 02, 2014	21.05	21.19	20.81	20.92	2,616,016	+0.31(+1.49%)
Apr 01, 2014	20.73	20.84	20.48	20.62	1,658,695	-0.05(-0.23%)
Mar 31, 2014	21.22	21.30	20.62	20.66	2,841,571	-0.71(-3.32%)
Mar 28, 2014	21.26	21.68	20.80	21.38	3,459,082	+0.43(+2.05%)
Mar 27, 2014	20.51	21.08	20.46	20.94	2,094,570	+0.40(+1.93%)
Mar 26, 2014	21.22	21.35	20.39	20.55	2,629,103	-0.69(-3.25%)
Mar 25, 2014	21.22	21.48	21.07	21.24	2,157,773	+0.18(+0.84%)
Mar 24, 2014	21.68	21.86	20.96	21.06	3,720,675	-1.05(-4.73%)
Mar 21, 2014	22.46	22.67	21.91	22.11	5,292,607	-0.07(-0.31%)
Mar 20, 2014	21.75	22.43	21.59	22.17	2,898,643	+0.20(+0.93%)
Mar 19, 2014	22.41	22.67	21.89	21.97	3,323,872	-0.74(-3.28%)
Mar 18, 2014	22.58	23.04	22.41	22.71	2,815,002	-0.31(-1.36%)
Mar 17, 2014	23.48	23.58	22.85	23.03	2,690,920	-0.62(-2.63%)
Mar 14, 2014	24.14	24.22	23.40	23.65	2,752,610	-0.15(-0.63%)
Mar 13, 2014	23.16	23.87	23.14	23.80	2,927,254	+0.53(+2.26%)
Mar 12, 2014	22.53	23.38	22.53	23.27	3,536,532	+1.02(+4.61%)
Mar 11, 2014	22.21	22.47	22.02	22.25	1,955,110	+0.21(+0.96%)
Mar 10, 2014	22.11	22.37	21.81	22.04	2,112,038	-0.08(-0.37%)
Mar 07, 2014	22.22	22.35	21.96	22.12	2,647,698	-0.53(-2.35%)
Mar 06, 2014	22.38	22.80	22.24	22.65	2,467,129	+0.40(+1.78%)
Mar 05, 2014	22.23	22.33	21.99	22.26	2,070,293	+0.08(+0.34%)
Mar 04, 2014	21.98	22.31	21.74	22.18	2,231,825	-0.04(-0.18%)

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.