Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.22	22.30	22.15	22.20	2,078	+0.03(+0.14%)
May 29, 2014	22.27	22.27	22.08	22.17	2,994	-0.04(-0.18%)
May 28, 2014	22.10	22.21	22.10	22.21	3,885	+0.16(+0.73%)
May 27, 2014	22.15	22.15	22.05	22.05	701	+0.04(+0.18%)
May 23, 2014	21.84	22.01	22.01	22.01	7,400	-0.01(-0.05%)
May 22, 2014	21.74	22.02	21.74	22.02	4,221	+0.24(+1.10%)
May 21, 2014	21.78	21.86	21.75	21.78	2,506	-0.05(-0.23%)
May 20, 2014	21.89	21.92	21.68	21.83	7,917	+0.04(+0.18%)
May 19, 2014	22.00	22.00	21.79	21.79	6,088	-0.20(-0.93%)
May 16, 2014	21.95	21.99	21.84	21.99	2,837	+0.08(+0.39%)
May 15, 2014	22.03	22.03	21.86	21.91	3,208	-0.14(-0.63%)
May 14, 2014	21.96	22.15	21.94	22.05	3,856	+0.13(+0.59%)
May 13, 2014	22.03	22.11	21.88	21.92	5,915	-0.03(-0.14%)
May 12, 2014	22.19	22.19	21.95	21.95	9,244	-0.07(-0.32%)
May 09, 2014	22.21	22.30	22.02	22.02	2,516	-0.23(-1.04%)
May 08, 2014	22.51	22.52	22.25	22.25	2,432	-0.25(-1.13%)
May 07, 2014	22.27	22.51	22.27	22.51	22,353	+0.27(+1.20%)
May 06, 2014	22.33	22.33	22.20	22.24	16,156	-0.14(-0.63%)
May 05, 2014	22.11	22.38	22.11	22.38	18,434	+0.11(+0.49%)
May 02, 2014	22.50	22.50	22.16	22.27	19,895	-0.25(-1.11%)
May 01, 2014	22.52	22.58	22.40	22.52	8,187	+0.04(+0.18%)
Apr 30, 2014	22.45	22.49	22.32	22.48	30,495	+0.09(+0.40%)
Apr 29, 2014	22.38	22.56	22.37	22.39	4,001	-0.05(-0.22%)
Apr 28, 2014	22.33	22.47	22.23	22.44	10,158	+0.05(+0.22%)
Apr 25, 2014	22.15	22.39	22.15	22.39	44,931	+0.12(+0.54%)
Apr 24, 2014	22.17	22.32	22.14	22.27	11,735	+0.09(+0.41%)
Apr 23, 2014	22.28	22.29	22.12	22.18	8,909	+0.05(+0.23%)
Apr 22, 2014	22.07	22.13	22.02	22.13	1,759	+0.04(+0.18%)
Apr 21, 2014	22.01	22.18	22.01	22.09	9,826	+0.02(+0.09%)
Apr 17, 2014	22.24	22.07	22.07	22.07	17,100	-0.13(-0.59%)
Apr 16, 2014	22.07	22.26	22.01	22.20	14,066	+0.31(+1.40%)
Apr 15, 2014	21.73	21.90	21.73	21.89	10,217	+0.20(+0.95%)
Apr 14, 2014	21.58	21.82	21.54	21.69	44,188	+0.12(+0.56%)
Apr 11, 2014	21.64	21.69	21.32	21.57	6,334	-0.08(-0.35%)
Apr 10, 2014	21.73	21.85	21.58	21.65	4,870	-0.10(-0.47%)
Apr 09, 2014	21.84	21.84	21.59	21.75	4,408	-0.04(-0.19%)
Apr 08, 2014	21.62	21.79	21.62	21.79	6,923	+0.29(+1.35%)
Apr 07, 2014	21.55	21.73	21.50	21.50	3,371	-0.18(-0.85%)
Apr 04, 2014	21.78	21.91	21.65	21.68	10,519	-0.02(-0.07%)
Apr 03, 2014	21.75	21.75	21.66	21.70	30,598	+0.05(+0.23%)
Apr 02, 2014	21.59	21.65	21.59	21.65	1,162	-0.00(-0.00%)
Apr 01, 2014	21.65	21.73	21.60	21.65	4,483	-0.07(-0.32%)
Mar 31, 2014	21.57	21.73	21.56	21.72	7,884	+0.29(+1.35%)
Mar 28, 2014	21.48	21.48	21.42	21.43	1,012	+0.12(+0.54%)
Mar 27, 2014	21.31	21.32	21.30	21.32	2,499	-0.02(-0.12%)
Mar 26, 2014	21.43	21.51	21.34	21.34	2,724	-0.10(-0.47%)
Mar 25, 2014	21.31	21.47	21.31	21.44	2,973	+0.08(+0.37%)
Mar 24, 2014	21.29	21.38	21.29	21.36	12,812	-0.09(-0.42%)
Mar 21, 2014	21.54	21.56	21.45	21.45	1,642	+0.15(+0.70%)
Mar 20, 2014	21.33	21.34	21.30	21.30	1,382	-0.11(-0.50%)
Mar 19, 2014	21.63	21.69	21.41	21.41	1,936	-0.28(-1.30%)
Mar 18, 2014	21.72	21.74	21.69	21.69	4,712	+0.06(+0.28%)
Mar 17, 2014	21.52	21.64	21.52	21.63	2,056	+0.15(+0.70%)
Mar 14, 2014	21.47	21.54	21.47	21.48	3,170	+0.11(+0.52%)
Mar 13, 2014	21.36	21.37	21.35	21.37	617	+0.25(+1.17%)
Mar 12, 2014	20.91	21.12	20.91	21.12	1,274	+0.10(+0.49%)
Mar 11, 2014	21.00	21.12	20.97	21.02	3,780	-0.06(-0.28%)
Mar 10, 2014	21.01	21.12	20.92	21.08	8,637	-0.02(-0.08%)
Mar 07, 2014	21.07	21.10	21.01	21.10	1,919	-0.09(-0.44%)
Mar 06, 2014	21.25	21.25	21.13	21.19	4,325	-0.05(-0.24%)
Mar 05, 2014	21.40	21.40	21.23	21.24	2,535	-0.16(-0.75%)
Mar 04, 2014	21.24	21.42	21.24	21.40	10,207	+0.22(+1.04%)

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.