Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.95	24.00	23.84	23.97	35,001	-0.02(-0.08%)
May 29, 2014	23.80	23.99	23.79	23.99	27,725	+0.13(+0.54%)
May 28, 2014	23.83	23.92	23.83	23.86	18,629	-0.06(-0.25%)
May 27, 2014	23.72	23.92	23.72	23.92	34,038	+0.12(+0.50%)
May 23, 2014		23.80	23.80	23.80	0	+0.00(+0.00%)
May 22, 2014	23.94	23.94	23.80	23.80	18,776	-0.12(-0.50%)
May 21, 2014	23.90	23.99	23.89	23.92	61,741	-0.04(-0.17%)
May 20, 2014	23.79	23.96	23.76	23.96	59,947	+0.25(+1.05%)
May 19, 2014	23.62	23.82	23.61	23.71	40,059	+0.07(+0.30%)
May 16, 2014	23.50	23.64	23.50	23.64	45,103	+0.12(+0.49%)
May 15, 2014	23.48	23.55	23.46	23.52	43,962	+0.03(+0.14%)
May 14, 2014	23.44	23.52	23.41	23.49	57,439	+0.06(+0.26%)
May 13, 2014	23.44	23.55	23.43	23.43	67,763	-0.06(-0.26%)
May 12, 2014	23.54	23.61	23.43	23.49	57,615	-0.05(-0.21%)
May 09, 2014	23.65	23.67	23.52	23.54	24,787	-0.11(-0.47%)
May 08, 2014	23.79	23.79	23.64	23.65	29,771	-0.08(-0.34%)
May 07, 2014	23.73	23.84	23.69	23.73	54,839	-0.05(-0.21%)
May 06, 2014	23.75	23.83	23.75	23.78	73,979	+0.00(+0.00%)
May 05, 2014	23.62	23.87	23.62	23.78	49,323	+0.03(+0.13%)
May 02, 2014	23.62	23.78	23.62	23.75	54,519	+0.07(+0.30%)
May 01, 2014	23.59	23.72	23.48	23.68	723,915	+0.01(+0.04%)
Apr 30, 2014	23.35	23.75	23.35	23.67	61,517	+0.33(+1.41%)
Apr 29, 2014	23.43	23.43	23.26	23.34	51,691	+0.00(+0.00%)
Apr 28, 2014	23.11	23.36	22.95	23.34	66,663	+0.16(+0.69%)
Apr 25, 2014	23.10	23.18	23.08	23.18	22,677	+0.08(+0.35%)
Apr 24, 2014	23.11	23.14	23.08	23.10	20,440	+0.04(+0.17%)
Apr 23, 2014	23.12	23.14	23.06	23.06	306,037	-0.03(-0.13%)
Apr 22, 2014	23.07	23.11	23.00	23.09	30,450	+0.07(+0.30%)
Apr 21, 2014	22.97	23.12	22.97	23.02	21,897	+0.07(+0.31%)
Apr 17, 2014		22.95	22.95	22.95	0	-0.23(-0.99%)
Apr 16, 2014	23.21	23.33	23.18	23.18	38,167	-0.04(-0.17%)
Apr 15, 2014	23.01	23.27	23.01	23.22	37,181	+0.17(+0.74%)
Apr 14, 2014	22.99	23.07	22.99	23.05	16,183	+0.07(+0.30%)
Apr 11, 2014	23.05	23.05	22.96	22.98	113,574	+0.03(+0.13%)
Apr 10, 2014	22.92	23.10	22.92	22.95	134,463	+0.01(+0.04%)
Apr 09, 2014	22.86	23.01	22.84	22.94	73,959	+0.07(+0.30%)
Apr 08, 2014	22.94	22.94	22.86	22.87	32,622	-0.07(-0.30%)
Apr 07, 2014	22.96	22.96	22.87	22.94	16,127	+0.04(+0.17%)
Apr 04, 2014	22.95	22.99	22.82	22.90	42,050	-0.03(-0.13%)
Apr 03, 2014	22.92	22.94	22.86	22.93	31,413	+0.09(+0.39%)
Apr 02, 2014	22.89	22.98	22.81	22.84	75,700	-0.08(-0.35%)
Apr 01, 2014	22.81	22.99	22.81	22.92	25,791	+0.18(+0.79%)
Mar 31, 2014	23.00	23.00	22.74	22.74	44,085	-0.17(-0.74%)
Mar 28, 2014	22.87	23.00	22.87	22.91	25,354	+0.03(+0.13%)
Mar 27, 2014	22.94	22.98	22.87	22.88	18,657	-0.06(-0.26%)
Mar 26, 2014	22.97	22.97	22.85	22.94	33,712	+0.09(+0.39%)
Mar 25, 2014	22.77	22.90	22.76	22.85	33,677	-0.05(-0.21%)
Mar 24, 2014	22.83	22.90	22.76	22.90	34,679	+0.05(+0.22%)
Mar 21, 2014	22.84	22.85	22.75	22.85	25,035	+0.03(+0.13%)
Mar 20, 2014	22.65	22.85	22.60	22.82	152,507	+0.07(+0.31%)
Mar 19, 2014	22.83	22.84	22.65	22.75	181,473	-0.01(-0.04%)
Mar 18, 2014	22.85	22.85	22.68	22.76	41,687	+0.06(+0.26%)
Mar 17, 2014	22.54	22.77	22.48	22.70	58,494	+0.10(+0.44%)
Mar 14, 2014	22.30	22.60	22.21	22.60	34,948	+0.30(+1.35%)
Mar 13, 2014	22.38	22.48	22.23	22.30	61,456	-0.07(-0.31%)
Mar 12, 2014	22.36	22.60	22.35	22.37	46,053	-0.28(-1.24%)
Mar 11, 2014	22.60	22.75	22.60	22.65	27,703	-0.06(-0.25%)
Mar 10, 2014	22.63	22.71	22.57	22.71	28,509	+0.10(+0.44%)
Mar 07, 2014	22.66	22.72	22.60	22.61	24,986	-0.05(-0.22%)
Mar 06, 2014	22.70	22.75	22.66	22.66	18,354	-0.02(-0.09%)
Mar 05, 2014	22.73	22.74	22.67	22.68	19,119	+0.01(+0.04%)
Mar 04, 2014	22.65	22.76	22.62	22.67	40,756	+0.07(+0.31%)

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.