Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.15	20.38	20.07	20.37	2,815,613	+0.25(+1.22%)
May 29, 2014	20.18	20.25	19.94	20.12	2,297,884	-0.01(-0.07%)
May 28, 2014	20.16	20.35	19.93	20.13	3,280,295	-0.02(-0.10%)
May 27, 2014	20.14	20.24	19.99	20.15	2,189,156	+0.06(+0.31%)
May 23, 2014	20.02	20.09	20.09	20.09	2,899,100	+0.08(+0.39%)
May 22, 2014	20.02	20.05	19.86	20.01	1,934,741	+0.13(+0.67%)
May 21, 2014	19.44	19.89	19.40	19.88	3,277,263	+0.47(+2.43%)
May 20, 2014	19.53	19.58	19.31	19.41	2,972,650	-0.18(-0.94%)
May 19, 2014	19.25	19.62	19.25	19.59	2,783,199	+0.32(+1.67%)
May 16, 2014	19.07	19.29	18.93	19.27	4,396,849	+0.16(+0.86%)
May 15, 2014	19.22	19.25	18.88	19.11	4,801,350	-0.22(-1.13%)
May 14, 2014	19.33	19.44	19.22	19.33	2,148,488	-0.01(-0.04%)
May 13, 2014	19.33	19.47	19.27	19.33	2,417,335	+0.01(+0.04%)
May 12, 2014	19.15	19.50	19.14	19.33	2,545,585	+0.21(+1.11%)
May 09, 2014	19.02	19.12	18.81	19.12	2,458,524	+0.14(+0.72%)
May 08, 2014	18.95	19.27	18.86	18.98	2,839,706	+0.03(+0.14%)
May 07, 2014	19.25	19.31	18.62	18.95	6,820,597	-0.22(-1.14%)
May 06, 2014	19.63	19.69	19.15	19.17	5,582,895	-0.54(-2.74%)
May 05, 2014	19.65	19.79	19.53	19.71	2,836,739	-0.07(-0.35%)
May 02, 2014	19.73	19.92	19.59	19.78	2,232,269	+0.08(+0.38%)
May 01, 2014	19.45	19.94	19.36	19.70	4,650,759	+0.27(+1.37%)
Apr 30, 2014	19.08	19.49	19.03	19.44	3,466,830	+0.17(+0.89%)
Apr 29, 2014	18.82	19.31	18.64	19.27	3,612,925	+0.53(+2.81%)
Apr 28, 2014	19.05	19.07	18.46	18.74	4,662,943	-0.16(-0.83%)
Apr 25, 2014	19.05	19.12	18.75	18.90	4,141,849	-0.23(-1.22%)
Apr 24, 2014	19.17	19.33	19.06	19.13	2,853,975	+0.00(+0.00%)
Apr 23, 2014	19.39	19.41	19.10	19.13	3,293,591	-0.25(-1.31%)
Apr 22, 2014	19.53	19.59	19.34	19.38	2,354,429	-0.14(-0.70%)
Apr 21, 2014	19.22	19.54	19.00	19.52	4,292,735	+0.23(+1.21%)
Apr 17, 2014	19.27	19.29	19.29	19.29	3,134,661	-0.09(-0.46%)
Apr 16, 2014	19.37	19.48	19.29	19.37	2,963,623	+0.12(+0.60%)
Apr 15, 2014	19.13	19.34	18.72	19.26	5,403,222	+0.08(+0.43%)
Apr 14, 2014	19.05	19.42	18.91	19.18	5,721,237	+0.27(+1.45%)
Apr 11, 2014	20.43	20.43	18.77	18.90	25,979,308	-0.53(-2.74%)
Apr 10, 2014	19.99	20.09	19.38	19.44	3,986,533	-0.52(-2.60%)
Apr 09, 2014	19.75	20.09	19.65	19.96	2,833,116	+0.23(+1.14%)
Apr 08, 2014	19.52	19.82	19.35	19.73	4,751,868	+0.22(+1.12%)
Apr 07, 2014	20.07	20.13	19.29	19.51	6,423,670	-0.67(-3.32%)
Apr 04, 2014	20.56	20.72	19.85	20.18	5,576,801	-0.31(-1.53%)
Apr 03, 2014	21.18	21.18	20.30	20.50	5,835,372	-0.64(-3.01%)
Apr 02, 2014	21.10	21.35	21.00	21.13	3,703,823	+0.02(+0.10%)
Apr 01, 2014	20.79	21.19	20.69	21.11	3,889,365	+0.46(+2.25%)
Mar 31, 2014	20.71	20.94	20.39	20.65	4,371,464	-0.12(-0.56%)
Mar 28, 2014	19.63	20.80	19.59	20.76	7,759,891	+1.22(+6.23%)
Mar 27, 2014	19.80	19.85	19.50	19.55	4,385,101	-0.31(-1.55%)
Mar 26, 2014	20.01	20.07	19.85	19.85	3,287,141	-0.07(-0.34%)
Mar 25, 2014	20.28	20.36	19.92	19.92	2,763,237	-0.28(-1.39%)
Mar 24, 2014	20.56	20.66	20.08	20.20	3,223,583	-0.33(-1.60%)
Mar 21, 2014	20.47	20.67	20.36	20.53	4,297,113	+0.14(+0.70%)
Mar 20, 2014	20.18	20.40	20.09	20.39	2,559,788	+0.17(+0.85%)
Mar 19, 2014	20.26	20.37	20.10	20.22	3,362,107	-0.01(-0.07%)
Mar 18, 2014	20.43	20.43	20.18	20.23	2,702,875	-0.18(-0.87%)
Mar 17, 2014	20.18	20.59	20.15	20.41	2,466,524	+0.32(+1.60%)
Mar 14, 2014	20.35	20.51	20.05	20.09	5,396,780	-0.33(-1.61%)
Mar 13, 2014	20.58	20.85	20.26	20.41	5,620,187	-0.11(-0.53%)
Mar 12, 2014	20.47	20.69	20.46	20.52	3,658,159	-0.05(-0.23%)
Mar 11, 2014	20.76	20.95	20.53	20.57	3,920,945	-0.18(-0.85%)
Mar 10, 2014	20.64	20.77	20.50	20.75	4,065,066	+0.10(+0.49%)
Mar 07, 2014	20.61	21.06	20.40	20.65	11,981,162	-0.39(-1.84%)
Mar 06, 2014	21.33	21.35	20.95	21.03	7,445,645	-0.12(-0.55%)
Mar 05, 2014	21.50	21.56	21.04	21.15	7,748,081	-0.30(-1.39%)
Mar 04, 2014	21.91	21.91	21.26	21.45	6,400,381	-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.