Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.04	24.23	23.90	23.97	1,722,314	-0.08(-0.31%)
May 29, 2014	23.17	24.09	23.17	24.05	1,782,565	+0.89(+3.86%)
May 28, 2014	22.54	23.21	22.36	23.15	941,961	+0.69(+3.08%)
May 27, 2014	22.19	22.46	22.03	22.46	1,031,575	+0.36(+1.63%)
May 23, 2014	22.41	22.10	22.10	22.10	1,046,356	-0.17(-0.78%)
May 22, 2014	22.19	22.43	22.14	22.28	603,022	+0.08(+0.37%)
May 21, 2014	22.49	22.64	22.11	22.19	1,373,339	-0.26(-1.17%)
May 20, 2014	22.76	22.88	22.28	22.46	827,350	-0.35(-1.52%)
May 19, 2014	22.54	22.97	22.53	22.80	1,303,480	+0.24(+1.07%)
May 16, 2014	22.44	22.62	22.09	22.56	966,449	+0.02(+0.10%)
May 15, 2014	22.10	22.68	21.87	22.54	1,493,162	+0.24(+1.08%)
May 14, 2014	22.62	22.64	22.23	22.30	1,700,609	-0.32(-1.43%)
May 13, 2014	22.74	22.93	22.33	22.62	2,151,728	-0.11(-0.50%)
May 12, 2014	22.80	23.14	22.69	22.73	877,266	+0.16(+0.70%)
May 09, 2014	22.94	23.04	22.27	22.58	2,181,451	-0.27(-1.18%)
May 08, 2014	23.18	23.52	22.63	22.85	1,248,840	-0.32(-1.36%)
May 07, 2014	23.70	23.70	22.83	23.16	1,619,077	-0.38(-1.61%)
May 06, 2014	23.52	24.00	23.45	23.54	1,200,397	+0.10(+0.44%)
May 05, 2014	23.81	24.11	23.34	23.44	1,587,764	-0.38(-1.59%)
May 02, 2014	23.82	23.97	23.50	23.82	2,532,248	+0.07(+0.28%)
May 01, 2014	23.34	24.00	22.90	23.75	3,090,861	+0.85(+3.70%)
Apr 30, 2014	22.32	23.20	22.32	22.90	5,225,038	+1.23(+5.66%)
Apr 29, 2014	21.87	22.12	21.58	21.67	1,318,222	-0.19(-0.88%)
Apr 28, 2014	21.62	22.04	21.26	21.87	1,328,322	+0.35(+1.63%)
Apr 25, 2014	21.58	21.91	21.32	21.52	1,166,660	-0.26(-1.20%)
Apr 24, 2014	22.00	22.04	21.67	21.78	873,785	-0.17(-0.78%)
Apr 23, 2014	21.67	22.03	21.46	21.95	1,628,152	+0.37(+1.72%)
Apr 22, 2014	21.88	21.89	21.29	21.58	1,963,905	+0.31(+1.43%)
Apr 21, 2014	21.10	21.31	20.91	21.27	1,092,683	+0.22(+1.02%)
Apr 17, 2014	20.89	21.06	21.06	21.06	870,525	+0.19(+0.89%)
Apr 16, 2014	20.24	20.90	19.87	20.87	1,378,922	+0.86(+4.27%)
Apr 15, 2014	19.61	20.09	19.37	20.01	1,460,771	+0.39(+2.01%)
Apr 14, 2014	19.42	19.70	19.33	19.62	1,485,546	+0.40(+2.09%)
Apr 11, 2014	19.53	19.80	19.08	19.22	2,026,995	-0.51(-2.56%)
Apr 10, 2014	20.23	20.44	19.66	19.72	1,320,514	-0.38(-1.89%)
Apr 09, 2014	19.59	20.25	19.52	20.10	1,894,715	+0.57(+2.93%)
Apr 08, 2014	19.64	19.86	19.42	19.53	2,218,002	+0.13(+0.69%)
Apr 07, 2014	20.09	20.13	19.27	19.40	2,127,472	-0.01(-0.08%)
Apr 04, 2014	20.03	20.26	19.41	19.41	3,516,160	-0.17(-0.87%)
Apr 03, 2014	19.66	19.94	19.35	19.58	3,513,321	+0.00(+0.00%)
Apr 02, 2014	19.72	19.86	19.46	19.58	2,112,021	-0.11(-0.57%)
Apr 01, 2014	19.24	19.96	19.08	19.69	6,568,342	+0.50(+2.60%)
Mar 31, 2014	19.16	19.32	18.79	19.20	1,650,056	+0.12(+0.62%)
Mar 28, 2014	19.03	19.32	18.91	19.08	2,754,763	+0.04(+0.20%)
Mar 27, 2014	19.28	19.53	18.98	19.04	1,911,741	-0.07(-0.39%)
Mar 26, 2014	19.25	19.40	19.06	19.11	1,864,406	+0.02(+0.12%)
Mar 25, 2014	19.32	19.45	18.85	19.09	2,670,042	-0.11(-0.58%)
Mar 24, 2014	19.05	19.26	18.91	19.20	2,834,415	+0.27(+1.41%)
Mar 21, 2014	18.97	19.36	18.79	18.94	9,900,885	-1.27(-6.30%)
Mar 20, 2014	20.13	20.24	19.69	20.21	776,728	+0.10(+0.48%)
Mar 19, 2014	20.27	20.44	19.91	20.11	1,090,172	-0.11(-0.55%)
Mar 18, 2014	19.73	20.25	19.67	20.22	1,932,514	+0.52(+2.64%)
Mar 17, 2014	20.21	20.40	19.62	19.70	812,275	-0.36(-1.82%)
Mar 14, 2014	19.72	20.12	19.58	20.07	914,670	+0.30(+1.51%)
Mar 13, 2014	20.32	20.57	19.54	19.77	1,133,123	-0.45(-2.21%)
Mar 12, 2014	19.61	20.30	19.61	20.22	1,856,473	+0.56(+2.84%)
Mar 11, 2014	20.10	20.10	19.37	19.66	1,845,646	-0.42(-2.11%)
Mar 10, 2014	19.93	20.31	19.90	20.08	739,342	+0.10(+0.52%)
Mar 07, 2014	20.39	20.57	19.36	19.98	1,981,216	-0.33(-1.65%)
Mar 06, 2014	18.98	20.50	18.97	20.31	2,088,715	+1.54(+8.20%)
Mar 05, 2014	18.65	18.97	18.65	18.77	1,072,421	+0.16(+0.88%)
Mar 04, 2014	18.79	18.83	18.42	18.61	894,019	+0.04(+0.20%)

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.