Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.00	19.14	18.50	18.78	461,142	-0.31(-1.62%)
May 29, 2014	19.46	19.46	18.94	19.09	423,840	-0.29(-1.50%)
May 28, 2014	19.70	19.75	19.00	19.38	486,170	-0.32(-1.62%)
May 27, 2014	19.24	19.92	19.16	19.70	613,303	+0.52(+2.71%)
May 23, 2014	19.11	19.18	19.18	19.18	490,200	-0.04(-0.21%)
May 22, 2014	19.63	19.65	19.04	19.22	278,067	-0.19(-0.98%)
May 21, 2014	19.45	19.76	19.06	19.41	536,184	+0.18(+0.94%)
May 20, 2014	18.58	19.38	18.46	19.23	702,116	+0.64(+3.44%)
May 19, 2014	17.73	18.69	17.70	18.59	576,153	+0.95(+5.39%)
May 16, 2014	17.50	17.64	17.08	17.64	333,669	+0.12(+0.68%)
May 15, 2014	17.70	17.84	16.98	17.52	631,170	-0.19(-1.07%)
May 14, 2014	18.14	18.44	17.62	17.71	640,521	-0.38(-2.10%)
May 13, 2014	19.00	19.00	17.70	18.09	972,929	-0.70(-3.73%)
May 12, 2014	18.65	18.83	18.40	18.79	809,910	+0.29(+1.57%)
May 09, 2014	18.52	18.94	18.38	18.50	853,493	-0.14(-0.75%)
May 08, 2014	18.75	19.40	18.52	18.64	788,289	-0.24(-1.27%)
May 07, 2014	19.86	19.87	18.37	18.88	1,023,104	-0.85(-4.31%)
May 06, 2014	20.16	20.50	19.64	19.73	700,419	-0.16(-0.80%)
May 05, 2014	19.74	20.54	19.38	19.89	692,400	+0.64(+3.32%)
May 02, 2014	21.23	21.23	19.15	19.25	2,271,116	-2.84(-12.86%)
May 01, 2014	21.50	22.44	21.50	22.09	626,762	+0.53(+2.46%)
Apr 30, 2014	21.28	21.62	20.81	21.56	468,160	+0.12(+0.56%)
Apr 29, 2014	21.56	21.60	20.72	21.44	554,869	+0.14(+0.66%)
Apr 28, 2014	21.80	21.96	20.75	21.30	620,990	-0.37(-1.71%)
Apr 25, 2014	22.90	22.90	21.35	21.67	696,835	-1.33(-5.78%)
Apr 24, 2014	23.69	23.93	22.88	23.00	567,572	-0.38(-1.63%)
Apr 23, 2014	23.51	23.70	23.04	23.38	423,417	-0.15(-0.64%)
Apr 22, 2014	22.87	24.21	22.77	23.53	1,173,640	+0.87(+3.84%)
Apr 21, 2014	21.72	22.84	21.65	22.66	719,232	+1.12(+5.20%)
Apr 17, 2014	21.20	21.54	21.54	21.54	295,300	+0.33(+1.56%)
Apr 16, 2014	21.13	21.26	20.66	21.21	345,919	+0.27(+1.29%)
Apr 15, 2014	21.11	21.24	19.60	20.94	785,923	-0.13(-0.62%)
Apr 14, 2014	20.91	21.24	20.35	21.07	442,340	+0.61(+2.98%)
Apr 11, 2014	20.70	21.02	20.25	20.46	715,215	-0.59(-2.80%)
Apr 10, 2014	22.44	22.49	20.98	21.05	485,288	-1.36(-6.07%)
Apr 09, 2014	21.88	22.42	21.77	22.41	295,588	+0.68(+3.13%)
Apr 08, 2014	21.21	21.84	21.15	21.73	356,865	+0.50(+2.36%)
Apr 07, 2014	21.92	21.92	20.80	21.23	642,073	-0.81(-3.68%)
Apr 04, 2014	23.25	23.27	21.91	22.04	482,822	-0.90(-3.92%)
Apr 03, 2014	23.39	23.74	22.54	22.94	486,486	-0.26(-1.12%)
Apr 02, 2014	22.74	23.38	22.73	23.20	455,473	+0.49(+2.16%)
Apr 01, 2014	22.00	22.73	21.76	22.71	432,404	+0.88(+4.03%)
Mar 31, 2014	21.75	21.99	21.41	21.83	409,106	+0.40(+1.87%)
Mar 28, 2014	21.43	21.78	21.14	21.43	525,563	+0.12(+0.56%)
Mar 27, 2014	21.30	21.62	20.61	21.31	547,659	-0.18(-0.84%)
Mar 26, 2014	22.60	22.71	21.34	21.49	583,836	-0.96(-4.28%)
Mar 25, 2014	22.62	22.98	22.16	22.45	444,063	-0.15(-0.66%)
Mar 24, 2014	23.54	23.74	21.40	22.60	1,091,639	-0.81(-3.46%)
Mar 21, 2014	24.00	24.06	23.30	23.41	614,841	-0.45(-1.89%)
Mar 20, 2014	23.92	24.18	23.52	23.86	523,055	-0.11(-0.46%)
Mar 19, 2014	24.38	24.39	23.71	23.97	430,173	-0.32(-1.32%)
Mar 18, 2014	24.19	24.36	23.65	24.29	713,045	+0.16(+0.66%)
Mar 17, 2014	24.14	24.84	23.76	24.13	1,126,575	+0.54(+2.29%)
Mar 14, 2014	22.89	23.96	22.80	23.59	703,267	+0.46(+1.99%)
Mar 13, 2014	23.80	24.08	22.76	23.13	568,698	-0.33(-1.41%)
Mar 12, 2014	23.04	23.58	22.42	23.46	562,036	+0.24(+1.03%)
Mar 11, 2014	24.37	24.47	22.95	23.22	773,218	-0.73(-3.05%)
Mar 10, 2014	23.07	24.25	22.64	23.95	835,296	+1.05(+4.59%)
Mar 07, 2014	23.92	24.23	22.64	22.90	793,813	-0.74(-3.13%)
Mar 06, 2014	23.77	24.65	23.15	23.64	1,519,514	+0.56(+2.43%)
Mar 05, 2014	21.88	23.41	21.56	23.08	1,705,595	+1.74(+8.15%)
Mar 04, 2014	20.53	21.38	20.41	21.34	741,785	+1.04(+5.12%)

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.