Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	18.93	19.76	18.89	19.47	271,564	+0.36(+1.88%)
May 29, 2014	18.75	19.44	18.40	19.11	249,747	+0.58(+3.13%)
May 28, 2014	18.76	19.15	18.13	18.53	288,314	-0.31(-1.65%)
May 27, 2014	18.65	19.23	17.92	18.84	319,291	+0.20(+1.07%)
May 23, 2014	18.41	18.64	18.64	18.64	183,700	+0.21(+1.14%)
May 22, 2014	18.29	18.62	18.00	18.43	145,083	+0.24(+1.32%)
May 21, 2014	16.87	18.74	16.74	18.19	381,542	+1.46(+8.73%)
May 20, 2014	16.42	16.99	15.74	16.73	319,969	+0.34(+2.07%)
May 19, 2014	16.35	16.80	16.12	16.39	77,109	-0.11(-0.67%)
May 16, 2014	16.54	16.81	16.32	16.50	67,697	+0.09(+0.55%)
May 15, 2014	16.65	16.99	16.27	16.41	188,528	-0.40(-2.38%)
May 14, 2014	16.37	16.99	16.20	16.81	258,217	+0.53(+3.26%)
May 13, 2014	15.78	16.49	15.78	16.28	229,806	+0.40(+2.52%)
May 12, 2014	15.63	17.05	15.63	15.88	339,013	+0.22(+1.40%)
May 09, 2014	16.50	16.93	15.50	15.66	1,147,688	+0.16(+1.03%)
May 08, 2014	16.01	16.49	15.24	15.50	202,098	-0.42(-2.64%)
May 07, 2014	17.86	17.94	15.79	15.92	167,560	-2.01(-11.21%)
May 06, 2014	18.75	18.75	17.64	17.93	190,591	-1.00(-5.28%)
May 05, 2014	18.82	19.16	18.08	18.93	155,958	+0.47(+2.55%)
May 02, 2014	18.70	19.13	18.10	18.46	193,563	-0.32(-1.70%)
May 01, 2014	19.03	19.54	18.65	18.78	150,428	-0.13(-0.69%)
Apr 30, 2014	19.64	19.98	18.61	18.91	282,732	-0.90(-4.54%)
Apr 29, 2014	19.73	21.77	19.50	19.81	301,411	+0.16(+0.81%)
Apr 28, 2014	20.32	20.81	19.01	19.65	403,338	-0.74(-3.63%)
Apr 25, 2014	20.61	20.75	20.02	20.39	391,625	-0.53(-2.53%)
Apr 24, 2014	20.95	21.94	20.22	20.92	119,574	-0.12(-0.57%)
Apr 23, 2014	19.62	21.97	19.31	21.04	177,230	+1.54(+7.90%)
Apr 22, 2014	19.33	19.58	19.21	19.50	348,720	+0.13(+0.67%)
Apr 21, 2014	19.34	19.60	19.00	19.37	57,148	-0.08(-0.41%)
Apr 17, 2014	20.19	19.45	19.45	19.45	297,600	-0.08(-0.41%)
Apr 16, 2014	20.07	20.10	19.26	19.53	109,134	-0.27(-1.36%)
Apr 15, 2014	19.99	20.00	19.26	19.80	229,664	-0.01(-0.05%)
Apr 14, 2014	18.80	20.46	18.65	19.81	236,761	+1.01(+5.37%)
Apr 11, 2014	19.00	19.14	18.28	18.80	158,371	-0.32(-1.67%)
Apr 10, 2014	19.44	19.54	18.84	19.12	165,401	-0.38(-1.95%)
Apr 09, 2014	19.35	19.54	18.92	19.50	229,499	+0.25(+1.30%)
Apr 08, 2014	20.00	20.16	18.61	19.25	406,609	-0.73(-3.65%)
Apr 07, 2014	20.44	20.78	19.76	19.98	179,060	-0.66(-3.20%)
Apr 04, 2014	22.40	23.40	20.04	20.64	576,030	-1.79(-7.98%)
Apr 03, 2014	23.89	24.10	21.62	22.43	206,159	-1.58(-6.58%)
Apr 02, 2014	25.02	25.07	23.91	24.01	139,792	-0.81(-3.26%)
Apr 01, 2014	24.08	24.96	23.96	24.82	176,580	+0.77(+3.20%)
Mar 31, 2014	22.99	24.50	22.53	24.05	136,793	+1.15(+5.02%)
Mar 28, 2014	22.67	23.00	22.26	22.90	135,149	+0.14(+0.62%)
Mar 27, 2014	22.95	23.15	22.15	22.76	161,369	-0.15(-0.65%)
Mar 26, 2014	23.75	24.00	22.11	22.91	582,803	-0.90(-3.78%)
Mar 25, 2014	24.63	24.93	23.53	23.81	390,683	-0.54(-2.22%)
Mar 24, 2014	26.00	26.00	23.09	24.35	473,545	-1.66(-6.38%)
Mar 21, 2014	26.00	26.50	25.25	26.01	613,350	+0.02(+0.07%)
Mar 20, 2014	24.05	26.64	24.05	25.99	1,018,166	+1.95(+8.12%)

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.