Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.13	20.34	20.10	20.32	7,692,960	+0.18(+0.89%)
May 29, 2014	20.14	20.19	19.92	20.14	7,223,138	+0.08(+0.40%)
May 28, 2014	19.86	20.07	19.75	20.06	10,095,584	+0.17(+0.87%)
May 27, 2014	19.70	19.96	19.66	19.89	14,920,883	+0.56(+2.88%)
May 23, 2014	19.42	19.33	19.33	19.33	6,877,115	-0.07(-0.34%)
May 22, 2014	19.35	19.50	19.32	19.40	4,307,320	+0.10(+0.52%)
May 21, 2014	19.31	19.34	19.19	19.30	5,675,905	+0.03(+0.15%)
May 20, 2014	19.44	19.56	19.23	19.27	6,200,579	-0.18(-0.92%)
May 19, 2014	19.76	19.77	19.33	19.45	10,280,446	-0.32(-1.64%)
May 16, 2014	19.58	19.78	19.46	19.77	12,368,116	+0.21(+1.10%)
May 15, 2014	19.46	19.57	19.43	19.56	8,534,579	+0.13(+0.66%)
May 14, 2014	19.36	19.49	19.26	19.43	6,341,984	+0.09(+0.48%)
May 13, 2014	19.21	19.34	19.17	19.34	7,475,112	+0.16(+0.85%)
May 12, 2014	19.55	19.55	19.11	19.17	6,942,939	-0.30(-1.55%)
May 09, 2014	19.78	19.81	19.44	19.48	7,092,465	-0.25(-1.29%)
May 08, 2014	20.01	20.01	19.69	19.73	5,875,744	-0.25(-1.25%)
May 07, 2014	19.84	20.06	19.75	19.98	11,855,825	+0.17(+0.88%)
May 06, 2014	19.80	19.95	19.69	19.81	9,649,373	-0.09(-0.47%)
May 05, 2014	19.58	19.91	19.55	19.90	8,220,973	+0.32(+1.66%)
May 02, 2014	19.66	19.94	19.52	19.57	11,303,430	-0.24(-1.20%)
May 01, 2014	19.43	19.91	19.28	19.81	12,674,159	+0.50(+2.61%)
Apr 30, 2014	19.37	19.66	19.24	19.31	17,981,282	-0.06(-0.33%)
Apr 29, 2014	19.47	19.57	19.29	19.37	7,592,805	-0.10(-0.54%)
Apr 28, 2014	19.43	19.61	19.36	19.48	8,806,517	+0.05(+0.24%)
Apr 25, 2014	19.36	19.52	19.33	19.43	7,614,181	+0.09(+0.48%)
Apr 24, 2014	19.28	19.44	19.19	19.34	7,637,987	+0.16(+0.85%)
Apr 23, 2014	19.11	19.44	19.08	19.17	15,490,382	+0.10(+0.52%)
Apr 22, 2014	19.05	19.12	18.98	19.08	9,686,481	+0.00(+0.00%)
Apr 21, 2014	19.26	19.30	18.99	19.08	10,899,473	-0.12(-0.60%)
Apr 17, 2014	19.30	19.19	19.19	19.19	6,962,935	-0.16(-0.84%)
Apr 16, 2014	19.30	19.35	19.19	19.35	5,442,959	+0.12(+0.63%)
Apr 15, 2014	19.02	19.31	19.00	19.23	10,564,570	+0.27(+1.40%)
Apr 14, 2014	18.95	19.05	18.86	18.97	9,937,288	+0.09(+0.46%)
Apr 11, 2014	19.11	19.24	18.87	18.88	12,449,380	-0.24(-1.27%)
Apr 10, 2014	19.17	19.39	19.06	19.12	7,935,748	-0.01(-0.03%)
Apr 09, 2014	19.29	19.31	18.97	19.13	9,341,123	-0.15(-0.78%)
Apr 08, 2014	18.95	19.28	18.84	19.28	9,201,417	+0.28(+1.49%)
Apr 07, 2014	18.97	19.28	18.92	19.00	7,457,392	+0.05(+0.28%)
Apr 04, 2014	18.73	19.12	18.72	18.94	7,639,051	+0.14(+0.74%)
Apr 03, 2014	18.82	18.89	18.72	18.80	5,902,436	+0.03(+0.15%)
Apr 02, 2014	18.99	18.99	18.77	18.78	9,004,925	-0.20(-1.07%)
Apr 01, 2014	19.25	19.25	18.94	18.98	10,272,613	-0.21(-1.12%)
Mar 31, 2014	19.12	19.25	18.95	19.19	10,120,176	+0.09(+0.49%)
Mar 28, 2014	18.97	19.11	18.90	19.10	5,166,822	+0.10(+0.52%)
Mar 27, 2014	18.74	19.04	18.68	19.00	12,656,455	+0.23(+1.23%)
Mar 26, 2014	18.78	18.93	18.71	18.77	7,954,771	+0.02(+0.12%)
Mar 25, 2014	18.76	18.84	18.59	18.75	7,846,209	+0.00(+0.00%)
Mar 24, 2014	18.82	18.94	18.73	18.75	7,317,467	-0.04(-0.22%)
Mar 21, 2014	18.76	19.00	18.69	18.79	12,792,880	+0.13(+0.71%)
Mar 20, 2014	18.64	18.66	18.42	18.65	8,323,898	+0.00(+0.00%)
Mar 19, 2014	19.00	19.02	18.56	18.65	6,389,223	-0.34(-1.80%)
Mar 18, 2014	18.96	19.05	18.90	19.00	5,331,646	+0.02(+0.12%)
Mar 17, 2014	19.00	19.02	18.86	18.97	5,743,596	-0.01(-0.03%)
Mar 14, 2014	18.70	19.06	18.67	18.98	9,519,230	+0.23(+1.24%)
Mar 13, 2014	18.64	18.82	18.57	18.75	11,179,905	+0.10(+0.56%)
Mar 12, 2014	18.32	18.64	18.31	18.64	7,901,092	+0.31(+1.67%)
Mar 11, 2014	18.39	18.45	18.21	18.34	5,656,464	-0.04(-0.22%)
Mar 10, 2014	18.42	18.47	18.31	18.38	7,848,243	-0.06(-0.35%)
Mar 07, 2014	18.14	18.44	18.06	18.44	9,141,601	+0.27(+1.50%)
Mar 06, 2014	18.32	18.35	18.09	18.17	7,092,541	-0.15(-0.81%)
Mar 05, 2014	18.49	18.51	18.27	18.32	8,780,267	-0.18(-0.96%)
Mar 04, 2014	18.44	18.54	18.38	18.49	8,548,942	+0.17(+0.94%)

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.