Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.59	20.71	20.12	20.25	813,414	-0.39(-1.87%)
May 29, 2014	20.50	20.66	20.35	20.64	455,166	+0.19(+0.95%)
May 28, 2014	20.20	20.74	20.08	20.44	681,285	+0.25(+1.24%)
May 27, 2014	20.12	20.46	19.75	20.19	473,526	+0.20(+1.02%)
May 23, 2014	20.08	19.99	19.99	19.99	485,228	-0.12(-0.58%)
May 22, 2014	19.96	20.20	19.86	20.10	260,148	+0.14(+0.68%)
May 21, 2014	19.73	20.21	19.73	19.97	702,069	+0.35(+1.77%)
May 20, 2014	19.66	19.76	19.24	19.62	616,644	-0.01(-0.05%)
May 19, 2014	19.47	19.82	19.33	19.63	775,974	+0.16(+0.84%)
May 16, 2014	19.33	19.51	19.17	19.47	552,905	+0.11(+0.55%)
May 15, 2014	19.74	19.75	19.17	19.36	1,121,121	-0.38(-1.91%)
May 14, 2014	20.21	20.28	19.72	19.74	674,978	-0.48(-2.39%)
May 13, 2014	20.06	20.32	19.79	20.22	1,019,687	+0.22(+1.11%)
May 12, 2014	19.41	20.25	19.07	20.00	1,155,852	+0.60(+3.09%)
May 09, 2014	19.98	20.38	19.08	19.40	2,332,743	-0.58(-2.90%)
May 08, 2014	21.75	21.98	19.77	19.98	1,734,983	+0.07(+0.34%)
May 07, 2014	19.58	20.09	19.58	19.91	713,877	-0.22(-1.10%)
May 06, 2014	20.42	20.50	20.07	20.13	266,857	-0.28(-1.37%)
May 05, 2014	20.13	20.62	19.97	20.41	394,511	+0.16(+0.81%)
May 02, 2014	20.33	20.55	20.20	20.25	288,290	-0.06(-0.29%)
May 01, 2014	19.92	20.31	19.81	20.31	859,006	+0.34(+1.69%)
Apr 30, 2014	20.36	20.49	19.82	19.97	1,315,785	-0.39(-1.90%)
Apr 29, 2014	20.38	20.65	20.04	20.36	822,876	-0.01(-0.05%)
Apr 28, 2014	20.65	20.83	19.90	20.37	665,475	-0.14(-0.71%)
Apr 25, 2014	20.78	21.02	20.37	20.51	456,647	-0.35(-1.67%)
Apr 24, 2014	20.55	21.03	20.24	20.86	1,080,927	+0.47(+2.32%)
Apr 23, 2014	20.65	20.78	20.25	20.38	461,147	-0.18(-0.89%)
Apr 22, 2014	20.37	20.71	20.35	20.57	683,740	+0.23(+1.14%)
Apr 21, 2014	20.50	20.67	20.11	20.34	849,863	-0.11(-0.52%)
Apr 17, 2014	20.13	20.44	20.44	20.44	1,333,499	+0.31(+1.54%)
Apr 16, 2014	20.07	20.28	19.92	20.13	1,263,137	+0.27(+1.36%)
Apr 15, 2014	20.36	20.43	19.49	19.86	1,094,115	-0.43(-2.14%)
Apr 14, 2014	20.34	20.57	20.09	20.30	646,488	+0.14(+0.72%)
Apr 11, 2014	20.83	21.02	20.02	20.15	932,129	-0.94(-4.45%)
Apr 10, 2014	21.82	21.91	20.98	21.09	808,948	-0.72(-3.28%)
Apr 09, 2014	21.26	21.82	21.19	21.81	528,090	+0.61(+2.87%)
Apr 08, 2014	21.18	21.36	20.66	21.20	790,021	+0.04(+0.18%)
Apr 07, 2014	22.00	22.04	20.85	21.16	1,254,328	-0.95(-4.28%)
Apr 04, 2014	22.58	22.89	22.07	22.11	1,114,210	-0.35(-1.55%)
Apr 03, 2014	22.63	22.79	22.36	22.45	2,087,648	-0.12(-0.51%)
Apr 02, 2014	22.59	22.78	22.35	22.57	520,202	+0.10(+0.43%)
Apr 01, 2014	22.05	22.59	22.02	22.47	855,801	+0.44(+2.02%)
Mar 31, 2014	22.09	22.34	21.84	22.03	823,758	+0.27(+1.24%)
Mar 28, 2014	21.82	22.03	21.65	21.76	594,462	+0.06(+0.27%)
Mar 27, 2014	21.91	22.07	21.55	21.70	468,491	-0.21(-0.97%)
Mar 26, 2014	22.31	22.48	21.91	21.91	602,753	-0.22(-1.00%)
Mar 25, 2014	22.36	23.26	21.83	22.13	525,799	-0.09(-0.39%)
Mar 24, 2014	22.71	22.71	21.95	22.22	999,956	-0.41(-1.79%)
Mar 21, 2014	23.17	23.17	22.53	22.63	690,564	-0.45(-1.97%)
Mar 20, 2014	22.96	23.27	22.93	23.08	467,641	+0.11(+0.46%)
Mar 19, 2014	23.28	23.38	22.82	22.98	441,545	-0.28(-1.21%)
Mar 18, 2014	23.31	23.58	23.16	23.26	460,548	-0.18(-0.78%)
Mar 17, 2014	23.07	23.45	23.05	23.44	664,189	+0.46(+2.02%)
Mar 14, 2014	22.87	23.15	22.78	22.98	340,301	+0.01(+0.04%)
Mar 13, 2014	23.12	23.46	22.83	22.97	551,806	-0.15(-0.67%)
Mar 12, 2014	22.72	23.22	22.44	23.12	679,388	+0.28(+1.23%)
Mar 11, 2014	22.89	23.30	22.63	22.84	708,445	+0.03(+0.13%)
Mar 10, 2014	23.06	23.17	22.64	22.81	532,207	-0.24(-1.05%)
Mar 07, 2014	23.08	23.18	22.69	23.05	708,933	+0.12(+0.51%)
Mar 06, 2014	22.84	23.28	22.72	22.94	815,848	-0.06(-0.25%)
Mar 05, 2014	22.86	23.57	22.68	22.99	1,071,891	+0.22(+0.98%)
Mar 04, 2014	22.24	22.94	22.06	22.77	1,498,794	+0.77(+3.51%)

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.