Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.13	15.20	14.54	15.16	361,780	+0.06(+0.39%)
May 29, 2014	15.04	15.33	14.95	15.10	215,041	+0.07(+0.49%)
May 28, 2014	15.75	15.87	14.84	15.03	277,491	-0.79(-4.98%)
May 27, 2014	15.59	15.88	15.52	15.81	302,952	+0.25(+1.59%)
May 23, 2014	15.33	15.57	15.57	15.57	123,709	-0.04(-0.28%)
May 22, 2014	14.85	15.74	14.85	15.61	168,496	+0.47(+3.08%)
May 21, 2014	16.04	16.29	15.11	15.14	624,586	-1.04(-6.44%)
May 20, 2014	16.74	16.77	15.80	16.19	239,555	-0.67(-3.98%)
May 19, 2014	16.77	17.14	16.63	16.86	188,224	-0.05(-0.30%)
May 16, 2014	16.84	17.16	16.78	16.91	149,224	+0.12(+0.74%)
May 15, 2014	16.77	16.89	16.27	16.78	239,987	+0.03(+0.17%)
May 14, 2014	17.41	17.56	16.72	16.76	282,021	-0.74(-4.25%)
May 13, 2014	17.87	17.97	17.34	17.50	242,751	-0.23(-1.28%)
May 12, 2014	17.68	17.96	17.43	17.73	335,396	+0.09(+0.54%)
May 09, 2014	16.66	17.73	16.57	17.63	542,066	+1.10(+6.66%)
May 08, 2014	16.34	17.20	16.27	16.53	560,744	+0.03(+0.18%)
May 07, 2014	17.03	17.11	15.71	16.50	801,130	-0.84(-4.84%)
May 06, 2014	17.50	17.56	17.19	17.34	465,200	-0.14(-0.79%)
May 05, 2014	16.78	18.43	16.47	17.48	1,056,964	+0.60(+3.54%)
May 02, 2014	20.42	21.87	16.78	16.88	3,443,110	-9.73(-36.58%)
May 01, 2014	25.93	26.63	25.77	26.61	146,888	+0.66(+2.53%)
Apr 30, 2014	26.33	26.37	25.34	25.96	202,493	-0.31(-1.17%)
Apr 29, 2014	26.55	26.81	26.04	26.26	114,572	-0.34(-1.26%)
Apr 28, 2014	26.61	26.89	26.24	26.60	127,823	+0.19(+0.72%)
Apr 25, 2014	26.31	26.66	26.26	26.41	118,424	-0.11(-0.41%)
Apr 24, 2014	26.98	26.98	26.01	26.52	183,378	-0.21(-0.79%)
Apr 23, 2014	26.96	27.19	26.54	26.73	145,954	-0.18(-0.68%)
Apr 22, 2014	26.18	27.23	26.18	26.91	119,672	+0.82(+3.13%)
Apr 21, 2014	25.67	26.63	25.67	26.10	97,678	+0.43(+1.68%)
Apr 17, 2014	25.44	25.67	25.67	25.67	230,961	+0.16(+0.63%)
Apr 16, 2014	25.72	25.97	25.09	25.50	195,923	+0.08(+0.32%)
Apr 15, 2014	25.74	26.00	24.86	25.42	193,035	-0.17(-0.68%)
Apr 14, 2014	26.40	26.56	25.28	25.60	241,693	-0.65(-2.47%)
Apr 11, 2014	26.93	27.32	26.15	26.25	256,384	-0.94(-3.46%)
Apr 10, 2014	28.36	28.36	26.75	27.19	247,503	-1.24(-4.36%)
Apr 09, 2014	28.40	28.86	28.24	28.43	302,546	+0.20(+0.72%)
Apr 08, 2014	28.33	28.61	27.98	28.22	303,569	-0.11(-0.39%)
Apr 07, 2014	29.60	29.60	28.04	28.33	283,775	-1.44(-4.85%)
Apr 04, 2014	30.95	30.95	29.40	29.78	122,553	-0.90(-2.95%)
Apr 03, 2014	31.40	31.40	30.57	30.68	111,883	-0.63(-2.00%)
Apr 02, 2014	31.61	31.64	31.04	31.31	92,242	-0.37(-1.17%)
Apr 01, 2014	31.91	32.08	31.47	31.68	139,390	-0.15(-0.48%)
Mar 31, 2014	31.63	31.99	31.04	31.83	152,827	+0.66(+2.10%)
Mar 28, 2014	31.02	31.56	30.78	31.18	56,150	+0.13(+0.42%)
Mar 27, 2014	30.88	31.33	30.55	31.05	175,762	+0.12(+0.40%)
Mar 26, 2014	31.59	32.06	30.91	30.92	68,509	-0.39(-1.23%)
Mar 25, 2014	31.91	32.20	31.26	31.31	105,877	-0.31(-0.97%)
Mar 24, 2014	32.05	32.08	30.93	31.61	178,205	-0.44(-1.36%)
Mar 21, 2014	32.38	32.52	31.90	32.05	86,830	-0.08(-0.25%)
Mar 20, 2014	32.04	32.42	31.75	32.13	115,973	+0.01(+0.05%)
Mar 19, 2014	31.95	32.50	31.37	32.12	166,051	+0.15(+0.48%)
Mar 18, 2014	31.14	32.05	31.11	31.96	135,860	+0.82(+2.62%)
Mar 17, 2014	30.46	31.27	30.46	31.15	145,250	+0.56(+1.84%)
Mar 14, 2014	30.25	30.91	29.81	30.59	75,782	+0.19(+0.62%)
Mar 13, 2014	30.78	30.78	30.08	30.40	116,804	-0.39(-1.28%)
Mar 12, 2014	29.93	30.80	29.46	30.79	131,472	+0.73(+2.43%)
Mar 11, 2014	30.65	30.84	29.77	30.06	85,062	-0.67(-2.18%)
Mar 10, 2014	30.84	30.89	30.44	30.73	96,139	-0.12(-0.38%)
Mar 07, 2014	30.94	31.18	30.45	30.85	102,511	+0.09(+0.31%)
Mar 06, 2014	30.74	30.90	30.68	30.75	48,353	+0.01(+0.05%)
Mar 05, 2014	30.59	30.84	30.30	30.74	79,083	+0.14(+0.45%)
Mar 04, 2014	29.93	30.94	29.93	30.60	252,221	+0.72(+2.42%)

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.