Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	17.53	17.69	17.38	17.59	1,418,011	+0.12(+0.68%)
May 29, 2014	17.72	17.75	17.13	17.47	2,608,014	-0.26(-1.48%)
May 28, 2014	17.91	18.04	17.69	17.73	2,268,457	-0.22(-1.22%)
May 27, 2014	17.95	18.04	17.74	17.95	1,611,771	+0.05(+0.28%)
May 23, 2014	17.77	17.90	17.90	17.90	1,028,241	+0.18(+1.00%)
May 22, 2014	17.81	17.92	17.43	17.72	1,211,315	-0.12(-0.66%)
May 21, 2014	17.76	18.07	17.57	17.84	1,051,049	+0.11(+0.62%)
May 20, 2014	18.13	18.20	17.37	17.73	1,564,180	-0.32(-1.80%)
May 19, 2014	18.04	18.33	17.84	18.05	701,972	-0.15(-0.81%)
May 16, 2014	17.44	18.24	17.27	18.20	1,854,902	+0.84(+4.86%)
May 15, 2014	17.61	17.87	17.01	17.36	1,698,581	-0.41(-2.33%)
May 14, 2014	17.95	18.13	17.62	17.77	948,360	-0.26(-1.45%)
May 13, 2014	18.26	18.31	17.92	18.03	912,343	-0.19(-1.02%)
May 12, 2014	17.70	18.34	17.57	18.22	1,677,507	+0.59(+3.35%)
May 09, 2014	17.62	18.40	17.43	17.63	2,432,811	-0.45(-2.47%)
May 08, 2014	18.67	18.85	17.63	18.08	2,503,867	-0.73(-3.86%)
May 07, 2014	18.73	18.94	18.46	18.80	987,970	+0.13(+0.68%)
May 06, 2014	18.62	18.90	18.55	18.67	640,109	+0.01(+0.05%)
May 05, 2014	18.63	19.03	18.62	18.67	818,426	-0.14(-0.76%)
May 02, 2014	18.67	18.90	18.57	18.81	1,123,798	+0.26(+1.41%)
May 01, 2014	18.04	18.58	17.88	18.55	1,222,279	+0.56(+3.10%)
Apr 30, 2014	17.72	18.08	17.52	17.99	1,150,898	+0.26(+1.48%)
Apr 29, 2014	17.75	18.14	17.55	17.73	1,430,951	-0.05(-0.28%)
Apr 28, 2014	18.26	18.47	17.34	17.78	1,932,746	-0.37(-2.05%)
Apr 25, 2014	18.35	18.39	18.07	18.15	832,224	-0.23(-1.24%)
Apr 24, 2014	18.49	18.57	18.04	18.38	1,089,465	-0.08(-0.41%)
Apr 23, 2014	18.99	19.01	18.43	18.46	849,697	-0.60(-3.14%)
Apr 22, 2014	19.09	19.26	18.89	19.05	632,140	+0.08(+0.40%)
Apr 21, 2014	19.01	19.37	18.68	18.98	615,907	-0.07(-0.35%)
Apr 17, 2014	19.28	19.05	19.05	19.05	645,717	-0.28(-1.44%)
Apr 16, 2014	19.49	19.65	18.94	19.32	891,810	+0.02(+0.09%)
Apr 15, 2014	19.56	19.63	18.92	19.31	749,636	-0.18(-0.91%)
Apr 14, 2014	20.08	20.25	19.33	19.48	1,059,725	+0.54(+2.85%)
Apr 11, 2014	19.03	19.24	18.81	18.94	720,150	-0.31(-1.62%)
Apr 10, 2014	19.87	20.02	19.01	19.26	1,073,174	-0.62(-3.14%)
Apr 09, 2014	19.22	19.92	19.22	19.88	977,999	+0.63(+3.29%)
Apr 08, 2014	19.09	19.65	18.80	19.25	1,745,579	+0.22(+1.15%)
Apr 07, 2014	19.75	19.83	18.63	19.03	1,956,444	-0.78(-3.92%)
Apr 04, 2014	20.46	20.55	19.69	19.81	872,154	-0.47(-2.33%)
Apr 03, 2014	20.50	20.53	20.24	20.28	665,705	-0.28(-1.35%)
Apr 02, 2014	20.91	21.06	20.51	20.56	825,893	-0.34(-1.62%)
Apr 01, 2014	20.35	20.93	20.32	20.89	1,121,718	+0.56(+2.74%)
Mar 31, 2014	20.06	20.44	19.81	20.34	1,014,938	+0.35(+1.73%)
Mar 28, 2014	19.93	20.47	19.85	19.99	872,556	+0.18(+0.89%)
Mar 27, 2014	19.71	19.93	19.55	19.81	892,315	+0.08(+0.38%)
Mar 26, 2014	20.30	20.51	19.68	19.74	939,986	-0.47(-2.34%)
Mar 25, 2014	20.60	20.84	20.16	20.21	1,043,284	-0.29(-1.40%)
Mar 24, 2014	21.16	21.28	20.10	20.50	1,541,351	-0.67(-3.15%)
Mar 21, 2014	21.12	21.27	20.92	21.16	2,144,907	+0.19(+0.93%)
Mar 20, 2014	21.06	21.25	20.79	20.97	1,016,536	-0.22(-1.02%)
Mar 19, 2014	21.45	21.51	21.15	21.19	881,744	-0.20(-0.93%)
Mar 18, 2014	21.28	21.58	21.11	21.38	844,764	+0.08(+0.36%)
Mar 17, 2014	21.16	21.51	20.98	21.31	1,107,357	+0.24(+1.12%)
Mar 14, 2014	20.79	21.21	20.66	21.07	800,428	+0.24(+1.13%)
Mar 13, 2014	21.05	21.11	20.66	20.84	968,121	-0.24(-1.12%)
Mar 12, 2014	20.76	21.18	20.30	21.07	1,052,720	+0.15(+0.73%)
Mar 11, 2014	21.07	21.25	20.84	20.92	1,490,410	-0.14(-0.68%)
Mar 10, 2014	21.27	21.31	20.98	21.06	1,701,606	-0.26(-1.23%)
Mar 07, 2014	20.87	21.43	20.83	21.32	2,038,138	+0.30(+1.40%)
Mar 06, 2014	20.72	21.06	20.55	21.03	2,760,789	+0.30(+1.42%)
Mar 05, 2014	20.43	20.78	20.35	20.73	14,756,457	-0.10(-0.49%)
Mar 04, 2014	21.09	21.75	20.78	20.84	1,801,082	-0.80(-3.71%)

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.