Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.14	20.37	20.06	20.36	2,816,555	+0.25(+1.22%)
May 29, 2014	20.18	20.24	19.93	20.11	2,298,653	-0.01(-0.07%)
May 28, 2014	20.15	20.34	19.92	20.13	3,281,393	-0.02(-0.10%)
May 27, 2014	20.13	20.23	19.98	20.15	2,189,889	+0.06(+0.31%)
May 23, 2014	20.02	20.09	20.09	20.09	2,900,070	+0.08(+0.39%)
May 22, 2014	20.01	20.04	19.85	20.01	1,935,388	+0.13(+0.67%)
May 21, 2014	19.44	19.88	19.40	19.87	3,278,359	+0.47(+2.43%)
May 20, 2014	19.53	19.57	19.31	19.40	2,973,645	-0.18(-0.94%)
May 19, 2014	19.25	19.61	19.25	19.59	2,784,130	+0.32(+1.67%)
May 16, 2014	19.07	19.29	18.92	19.27	4,398,321	+0.16(+0.86%)
May 15, 2014	19.22	19.25	18.87	19.10	4,802,957	-0.22(-1.13%)
May 14, 2014	19.33	19.44	19.22	19.32	2,149,207	-0.01(-0.04%)
May 13, 2014	19.33	19.47	19.27	19.33	2,418,144	+0.01(+0.04%)
May 12, 2014	19.14	19.49	19.13	19.32	2,546,436	+0.21(+1.11%)
May 09, 2014	19.01	19.12	18.80	19.11	2,459,347	+0.14(+0.72%)
May 08, 2014	18.94	19.26	18.86	18.97	2,840,656	+0.03(+0.14%)
May 07, 2014	19.25	19.31	18.62	18.94	6,822,879	-0.22(-1.14%)
May 06, 2014	19.62	19.68	19.14	19.16	5,584,764	-0.54(-2.74%)
May 05, 2014	19.64	19.78	19.53	19.70	2,837,688	-0.07(-0.35%)
May 02, 2014	19.72	19.92	19.59	19.77	2,233,016	+0.08(+0.38%)
May 01, 2014	19.44	19.94	19.35	19.70	4,652,315	+0.27(+1.37%)
Apr 30, 2014	19.07	19.48	19.02	19.43	3,467,990	+0.17(+0.89%)
Apr 29, 2014	18.81	19.31	18.64	19.26	3,614,134	+0.53(+2.81%)
Apr 28, 2014	19.05	19.06	18.45	18.73	4,664,503	-0.16(-0.83%)
Apr 25, 2014	19.04	19.12	18.75	18.89	4,143,235	-0.23(-1.22%)
Apr 24, 2014	19.16	19.32	19.05	19.12	2,854,930	+0.00(+0.00%)
Apr 23, 2014	19.38	19.40	19.09	19.12	3,294,693	-0.25(-1.31%)
Apr 22, 2014	19.52	19.59	19.33	19.38	2,355,216	-0.14(-0.70%)
Apr 21, 2014	19.21	19.54	18.99	19.51	4,294,171	+0.23(+1.21%)
Apr 17, 2014	19.26	19.28	19.28	19.28	3,135,709	-0.09(-0.46%)
Apr 16, 2014	19.37	19.47	19.28	19.37	2,964,614	+0.12(+0.60%)
Apr 15, 2014	19.12	19.33	18.71	19.25	5,405,030	+0.08(+0.43%)
Apr 14, 2014	19.04	19.42	18.90	19.17	5,723,151	+0.27(+1.45%)
Apr 11, 2014	20.43	20.43	18.77	18.90	25,988,002	-0.53(-2.74%)
Apr 10, 2014	19.98	20.08	19.38	19.43	3,987,867	-0.52(-2.60%)
Apr 09, 2014	19.74	20.08	19.64	19.95	2,834,064	+0.23(+1.14%)
Apr 08, 2014	19.51	19.82	19.35	19.72	4,753,458	+0.22(+1.12%)
Apr 07, 2014	20.07	20.12	19.28	19.51	6,425,819	-0.67(-3.32%)
Apr 04, 2014	20.55	20.71	19.84	20.18	5,578,667	-0.31(-1.53%)
Apr 03, 2014	21.17	21.17	20.29	20.49	5,837,324	-0.64(-3.01%)
Apr 02, 2014	21.09	21.34	21.00	21.13	3,705,062	+0.02(+0.10%)
Apr 01, 2014	20.78	21.18	20.69	21.11	3,890,667	+0.46(+2.25%)
Mar 31, 2014	20.70	20.93	20.38	20.64	4,372,927	-0.12(-0.56%)
Mar 28, 2014	19.63	20.80	19.59	20.76	7,762,487	+1.22(+6.23%)
Mar 27, 2014	19.79	19.84	19.49	19.54	4,386,568	-0.31(-1.55%)
Mar 26, 2014	20.00	20.07	19.85	19.85	3,288,241	-0.07(-0.34%)
Mar 25, 2014	20.27	20.35	19.91	19.92	2,764,162	-0.28(-1.39%)
Mar 24, 2014	20.55	20.65	20.07	20.20	3,224,661	-0.33(-1.60%)
Mar 21, 2014	20.46	20.66	20.36	20.52	4,298,551	+0.14(+0.70%)
Mar 20, 2014	20.18	20.39	20.08	20.38	2,560,645	+0.17(+0.85%)
Mar 19, 2014	20.26	20.36	20.09	20.21	3,363,232	-0.01(-0.07%)
Mar 18, 2014	20.42	20.42	20.18	20.22	2,703,779	-0.18(-0.87%)
Mar 17, 2014	20.17	20.59	20.14	20.40	2,467,349	+0.32(+1.60%)
Mar 14, 2014	20.35	20.50	20.05	20.08	5,398,585	-0.33(-1.61%)
Mar 13, 2014	20.57	20.84	20.26	20.41	5,622,068	-0.11(-0.53%)
Mar 12, 2014	20.46	20.68	20.45	20.52	3,659,383	-0.05(-0.23%)
Mar 11, 2014	20.75	20.94	20.52	20.56	3,922,257	-0.18(-0.85%)
Mar 10, 2014	20.63	20.76	20.50	20.74	4,066,426	+0.10(+0.49%)
Mar 07, 2014	20.60	21.05	20.39	20.64	11,985,169	-0.39(-1.84%)
Mar 06, 2014	21.32	21.34	20.94	21.03	7,448,136	-0.12(-0.55%)
Mar 05, 2014	21.49	21.55	21.03	21.14	7,750,673	-0.30(-1.39%)
Mar 04, 2014	21.90	21.90	21.26	21.44	6,402,522	-0.25(-1.16%)

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.