Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.03	24.21	23.88	23.96	1,723,377	-0.07(-0.31%)
May 29, 2014	23.16	24.08	23.16	24.03	1,783,665	+0.89(+3.86%)
May 28, 2014	22.52	23.20	22.34	23.14	942,542	+0.69(+3.08%)
May 27, 2014	22.18	22.45	22.01	22.45	1,032,212	+0.36(+1.63%)
May 23, 2014	22.40	22.09	22.09	22.09	1,047,001	-0.17(-0.78%)
May 22, 2014	22.17	22.42	22.13	22.26	603,394	+0.08(+0.37%)
May 21, 2014	22.48	22.62	22.10	22.18	1,374,186	-0.26(-1.17%)
May 20, 2014	22.75	22.87	22.27	22.44	827,861	-0.35(-1.52%)
May 19, 2014	22.52	22.95	22.52	22.79	1,304,284	+0.24(+1.07%)
May 16, 2014	22.43	22.60	22.07	22.55	967,045	+0.02(+0.10%)
May 15, 2014	22.09	22.67	21.86	22.52	1,494,083	+0.24(+1.08%)
May 14, 2014	22.61	22.62	22.22	22.28	1,701,658	-0.32(-1.43%)
May 13, 2014	22.73	22.91	22.32	22.61	2,153,055	-0.11(-0.50%)
May 12, 2014	22.79	23.12	22.67	22.72	877,807	+0.16(+0.70%)
May 09, 2014	22.93	23.03	22.25	22.56	2,182,796	-0.27(-1.18%)
May 08, 2014	23.17	23.51	22.61	22.83	1,249,610	-0.32(-1.36%)
May 07, 2014	23.68	23.68	22.82	23.15	1,620,075	-0.38(-1.61%)
May 06, 2014	23.50	23.98	23.44	23.53	1,201,137	+0.10(+0.44%)
May 05, 2014	23.79	24.10	23.33	23.42	1,588,743	-0.38(-1.59%)
May 02, 2014	23.80	23.96	23.49	23.80	2,533,810	+0.07(+0.28%)
May 01, 2014	23.33	23.99	22.89	23.73	3,092,767	+0.85(+3.70%)
Apr 30, 2014	22.30	23.18	22.30	22.89	5,228,261	+1.23(+5.66%)
Apr 29, 2014	21.85	22.11	21.56	21.66	1,319,035	-0.19(-0.88%)
Apr 28, 2014	21.61	22.02	21.24	21.85	1,329,142	+0.35(+1.63%)
Apr 25, 2014	21.57	21.90	21.31	21.50	1,167,380	-0.26(-1.20%)
Apr 24, 2014	21.99	22.02	21.65	21.76	874,324	-0.17(-0.78%)
Apr 23, 2014	21.65	22.02	21.44	21.94	1,629,156	+0.37(+1.72%)
Apr 22, 2014	21.87	21.88	21.28	21.56	1,965,116	+0.30(+1.43%)
Apr 21, 2014	21.09	21.29	20.90	21.26	1,093,357	+0.22(+1.02%)
Apr 17, 2014	20.87	21.04	21.04	21.04	871,062	+0.19(+0.89%)
Apr 16, 2014	20.23	20.89	19.85	20.86	1,379,773	+0.86(+4.28%)
Apr 15, 2014	19.60	20.08	19.36	20.00	1,461,672	+0.39(+2.01%)
Apr 14, 2014	19.41	19.69	19.32	19.61	1,486,463	+0.40(+2.09%)
Apr 11, 2014	19.52	19.79	19.07	19.21	2,028,245	-0.51(-2.57%)
Apr 10, 2014	20.22	20.43	19.65	19.71	1,321,328	-0.38(-1.89%)
Apr 09, 2014	19.58	20.23	19.50	20.09	1,895,883	+0.57(+2.93%)
Apr 08, 2014	19.62	19.85	19.41	19.52	2,219,371	+0.13(+0.69%)
Apr 07, 2014	20.08	20.11	19.26	19.39	2,128,784	-0.01(-0.08%)
Apr 04, 2014	20.02	20.25	19.40	19.40	3,518,329	-0.17(-0.87%)
Apr 03, 2014	19.65	19.92	19.34	19.57	3,515,489	+0.00(+0.00%)
Apr 02, 2014	19.70	19.85	19.44	19.57	2,113,323	-0.11(-0.57%)
Apr 01, 2014	19.23	19.95	19.07	19.68	6,572,393	+0.50(+2.60%)
Mar 31, 2014	19.15	19.31	18.78	19.18	1,651,074	+0.12(+0.62%)
Mar 28, 2014	19.02	19.31	18.90	19.07	2,756,462	+0.04(+0.20%)
Mar 27, 2014	19.27	19.52	18.97	19.03	1,912,920	-0.07(-0.39%)
Mar 26, 2014	19.24	19.39	19.05	19.10	1,865,556	+0.02(+0.12%)
Mar 25, 2014	19.30	19.44	18.83	19.08	2,671,689	-0.11(-0.58%)
Mar 24, 2014	19.04	19.24	18.90	19.19	2,836,164	+0.27(+1.41%)
Mar 21, 2014	18.96	19.35	18.78	18.92	9,906,993	-1.27(-6.30%)
Mar 20, 2014	20.12	20.23	19.68	20.20	777,207	+0.10(+0.48%)
Mar 19, 2014	20.25	20.43	19.90	20.10	1,090,844	-0.11(-0.55%)
Mar 18, 2014	19.72	20.24	19.66	20.21	1,933,706	+0.52(+2.64%)
Mar 17, 2014	20.20	20.39	19.61	19.69	812,776	-0.36(-1.82%)
Mar 14, 2014	19.71	20.11	19.56	20.05	915,235	+0.30(+1.51%)
Mar 13, 2014	20.31	20.55	19.53	19.76	1,133,822	-0.45(-2.21%)
Mar 12, 2014	19.60	20.28	19.60	20.20	1,857,618	+0.56(+2.84%)
Mar 11, 2014	20.08	20.08	19.36	19.65	1,846,784	-0.42(-2.11%)
Mar 10, 2014	19.92	20.30	19.88	20.07	739,798	+0.10(+0.52%)
Mar 07, 2014	20.38	20.56	19.35	19.96	1,982,438	-0.33(-1.65%)
Mar 06, 2014	18.97	20.49	18.96	20.30	2,090,004	+1.54(+8.20%)
Mar 05, 2014	18.63	18.95	18.63	18.76	1,073,083	+0.16(+0.88%)
Mar 04, 2014	18.78	18.82	18.41	18.60	894,571	+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.