Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.00	25.39	24.82	25.10	527,498	+0.03(+0.12%)
May 29, 2014	24.98	25.50	24.71	25.07	625,703	+0.32(+1.29%)
May 28, 2014	25.38	25.53	24.67	24.75	197,638	-0.45(-1.79%)
May 27, 2014	24.35	25.24	24.14	25.20	210,162	+1.09(+4.52%)
May 23, 2014	24.02	24.11	24.11	24.11	232,600	+0.16(+0.69%)
May 22, 2014	23.50	24.08	23.45	23.95	121,157	+0.38(+1.59%)
May 21, 2014	23.83	23.98	23.30	23.57	232,323	-0.07(-0.30%)
May 20, 2014	23.71	24.01	23.32	23.64	197,850	-0.08(-0.34%)
May 19, 2014	24.01	24.09	23.32	23.72	156,491	-0.21(-0.88%)
May 16, 2014	24.18	24.90	23.78	23.93	317,450	-0.01(-0.04%)
May 15, 2014	23.50	24.02	23.01	23.94	170,856	+0.47(+2.00%)
May 14, 2014	23.87	23.93	22.70	23.47	619,480	+0.47(+2.04%)
May 13, 2014	22.28	23.16	22.15	23.00	356,199	+0.62(+2.77%)
May 12, 2014	23.06	23.06	22.19	22.38	174,283	-0.22(-0.97%)
May 09, 2014	22.17	22.96	22.17	22.60	312,469	+0.45(+2.03%)
May 08, 2014	22.86	23.22	21.92	22.15	286,074	-0.74(-3.23%)
May 07, 2014	22.81	23.54	20.72	22.89	357,855	+0.02(+0.09%)
May 06, 2014	22.76	24.65	22.40	22.87	1,302,529	+1.00(+4.57%)
May 05, 2014	21.54	22.18	21.05	21.87	258,953	+0.17(+0.78%)
May 02, 2014	21.44	21.74	21.23	21.70	94,165	+0.44(+2.07%)
May 01, 2014	21.53	21.61	20.75	21.26	284,963	-0.19(-0.89%)
Apr 30, 2014	21.36	21.67	20.87	21.45	258,831	-0.08(-0.37%)
Apr 29, 2014	21.72	21.72	20.76	21.53	137,997	-0.19(-0.87%)
Apr 28, 2014	21.49	21.90	20.65	21.72	146,898	+0.33(+1.54%)
Apr 25, 2014	21.43	21.43	20.29	21.39	107,648	-0.08(-0.37%)
Apr 24, 2014	21.55	21.94	21.11	21.47	73,126	+0.06(+0.28%)
Apr 23, 2014	22.50	22.50	20.82	21.41	246,868	-1.15(-5.10%)
Apr 22, 2014	23.32	23.32	22.24	22.56	286,009	-0.62(-2.67%)
Apr 21, 2014	21.88	23.94	21.64	23.18	401,556	+1.18(+5.36%)
Apr 17, 2014	21.14	22.00	22.00	22.00	434,600	+0.61(+2.85%)
Apr 16, 2014	20.66	21.99	20.20	21.39	617,161	+0.92(+4.49%)
Apr 15, 2014	20.60	20.60	20.04	20.47	445,281	+0.00(+0.00%)
Apr 14, 2014	20.27	20.56	19.91	20.47	152,011	+0.15(+0.74%)
Apr 11, 2014	20.32	20.50	19.71	20.32	181,090	-0.28(-1.36%)
Apr 10, 2014	20.88	20.88	19.97	20.60	180,141	-0.16(-0.77%)
Apr 09, 2014	19.18	20.79	19.14	20.76	384,273	+1.49(+7.73%)
Apr 08, 2014	19.75	19.94	18.90	19.27	529,028	-0.47(-2.38%)
Apr 07, 2014	20.24	20.66	18.81	19.74	845,348	-0.66(-3.24%)
Apr 04, 2014	20.76	21.04	19.27	20.40	626,855	-0.61(-2.90%)
Apr 03, 2014	20.85	21.25	20.30	21.01	721,786	+0.00(+0.00%)
Apr 02, 2014	22.00	22.00	20.99	21.01	287,573	-0.29(-1.36%)
Apr 01, 2014	21.37	21.70	20.28	21.30	584,757	-0.01(-0.05%)
Mar 31, 2014	23.20	23.44	20.76	21.31	1,072,995	+0.00(+0.00%)
Mar 28, 2014	19.89	22.84	19.79	21.31	2,944,398	+2.21(+11.57%)

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.