Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.64	19.75	19.32	19.52	902,123	-0.13(-0.66%)
May 29, 2014	19.47	19.66	19.21	19.65	785,169	+0.29(+1.50%)
May 28, 2014	18.98	19.46	18.72	19.36	807,913	+0.32(+1.68%)
May 27, 2014	18.79	19.12	18.53	19.04	728,580	+0.30(+1.60%)
May 23, 2014		18.74	18.74	18.74	0	+0.19(+1.02%)
May 22, 2014	18.20	18.86	18.03	18.55	530,735	+0.35(+1.92%)
May 21, 2014	18.34	18.67	18.09	18.20	1,051,372	+0.01(+0.05%)
May 20, 2014	18.67	18.70	18.15	18.19	761,008	-0.65(-3.45%)
May 19, 2014	18.58	18.86	18.45	18.84	586,270	+0.45(+2.45%)
May 16, 2014	18.25	18.41	17.92	18.39	615,382	+0.19(+1.04%)
May 15, 2014	18.25	18.35	17.59	18.20	1,243,564	-0.11(-0.60%)
May 14, 2014	18.77	18.90	18.30	18.31	880,172	-0.52(-2.76%)
May 13, 2014	18.82	18.96	18.53	18.83	1,109,721	-0.01(-0.05%)
May 12, 2014	19.05	19.29	18.77	18.84	1,083,683	-0.20(-1.05%)
May 09, 2014	19.04	19.11	18.41	19.04	2,382,424	-0.85(-4.27%)
May 08, 2014	20.45	20.63	19.86	19.89	1,516,120	-0.61(-2.98%)
May 07, 2014	20.60	20.62	19.93	20.50	1,102,996	+0.05(+0.27%)
May 06, 2014	20.49	20.72	20.31	20.45	464,260	-0.13(-0.66%)
May 05, 2014	20.57	20.85	20.26	20.58	514,172	-0.12(-0.58%)
May 02, 2014	20.76	21.03	20.56	20.70	700,031	-0.01(-0.05%)
May 01, 2014	20.76	20.97	20.32	20.71	1,275,148	-0.04(-0.19%)
Apr 30, 2014	20.14	20.80	19.90	20.75	1,047,159	+0.49(+2.42%)
Apr 29, 2014	19.78	20.67	19.57	20.26	1,087,770	+0.57(+2.89%)
Apr 28, 2014	19.78	20.06	19.46	19.69	1,065,902	+0.06(+0.31%)
Apr 25, 2014	19.85	20.20	19.60	19.63	1,176,054	-0.30(-1.51%)
Apr 24, 2014	19.89	20.37	19.70	19.93	1,075,546	+0.16(+0.81%)
Apr 23, 2014	19.93	20.13	19.64	19.77	1,240,179	-0.10(-0.50%)
Apr 22, 2014	19.68	19.94	19.56	19.87	1,151,939	+0.25(+1.27%)
Apr 21, 2014	19.53	20.11	19.40	19.62	1,573,310	+0.11(+0.56%)
Apr 17, 2014		19.51	19.51	19.51	0	+0.36(+1.88%)
Apr 16, 2014	19.21	19.41	18.83	19.15	1,321,348	+0.08(+0.42%)
Apr 15, 2014	19.44	19.88	18.81	19.07	1,767,326	-0.42(-2.15%)
Apr 14, 2014	20.40	20.67	19.48	19.49	1,256,620	-0.69(-3.42%)
Apr 11, 2014	20.40	20.62	20.12	20.18	866,531	-0.26(-1.27%)
Apr 10, 2014	21.08	21.08	20.27	20.44	1,125,592	-0.51(-2.43%)
Apr 09, 2014	21.12	21.16	20.27	20.95	977,608	-0.05(-0.24%)
Apr 08, 2014	20.63	21.01	20.37	21.00	852,478	+0.44(+2.14%)
Apr 07, 2014	21.52	21.52	20.19	20.56	738,008	-0.98(-4.55%)
Apr 04, 2014	22.30	22.47	21.31	21.54	799,522	-0.57(-2.58%)
Apr 03, 2014	21.89	22.51	21.80	22.11	1,267,499	+0.31(+1.42%)
Apr 02, 2014	20.89	22.14	20.77	21.80	1,448,100	+0.94(+4.51%)
Apr 01, 2014	20.96	21.37	20.74	20.86	1,093,661	-0.05(-0.24%)
Mar 31, 2014	21.14	21.25	20.59	20.91	668,626	-0.10(-0.48%)
Mar 28, 2014	20.58	21.37	20.39	21.01	1,040,891	+0.63(+3.09%)
Mar 27, 2014	20.37	20.54	19.92	20.38	1,467,519	-0.01(-0.05%)
Mar 26, 2014	21.09	21.31	20.31	20.39	535,725	-0.55(-2.63%)
Mar 25, 2014	20.99	21.27	20.62	20.94	586,792	+0.04(+0.19%)
Mar 24, 2014	20.95	21.21	20.20	20.90	805,373	+0.12(+0.58%)
Mar 21, 2014	21.00	21.23	20.60	20.78	886,553	-0.24(-1.14%)
Mar 20, 2014	20.90	21.37	20.36	21.02	629,989	+0.08(+0.38%)
Mar 19, 2014	21.33	21.38	20.77	20.94	549,329	-0.31(-1.46%)
Mar 18, 2014	20.70	21.54	20.70	21.25	797,841	+0.55(+2.66%)
Mar 17, 2014	20.79	21.20	20.23	20.70	569,816	-0.04(-0.19%)
Mar 14, 2014	20.52	21.04	20.49	20.74	490,049	+0.08(+0.39%)
Mar 13, 2014	21.82	21.98	20.45	20.66	1,622,791	-0.32(-1.53%)
Mar 12, 2014	20.92	21.05	20.35	20.98	1,451,946	-0.02(-0.10%)
Mar 11, 2014	22.31	22.58	20.96	21.00	1,409,613	-1.37(-6.12%)
Mar 10, 2014	23.25	23.38	22.36	22.37	847,365	-0.71(-3.08%)
Mar 07, 2014	23.99	24.00	22.71	23.08	1,266,247	+0.00(+0.00%)
Mar 06, 2014	22.97	23.47	22.67	23.08	919,702	+0.14(+0.61%)
Mar 05, 2014	22.98	23.35	22.44	22.94	952,937	-0.12(-0.52%)
Mar 04, 2014	22.47	23.15	22.24	23.06	819,422	+0.71(+3.18%)

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.