Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.76	22.83	22.73	22.80	2,993,269	+0.02(+0.10%)
May 29, 2014	22.69	22.79	22.65	22.78	1,299,757	+0.14(+0.60%)
May 28, 2014	22.69	22.71	22.61	22.64	1,394,813	-0.05(-0.20%)
May 27, 2014	22.60	22.69	22.58	22.69	1,489,584	+0.17(+0.77%)
May 23, 2014	22.40	22.51	22.51	22.51	2,013,000	+0.09(+0.38%)
May 22, 2014	22.33	22.44	22.28	22.43	695,685	+0.11(+0.49%)
May 21, 2014	22.16	22.32	22.16	22.32	2,337,902	+0.21(+0.97%)
May 20, 2014	22.23	22.24	22.04	22.10	1,563,209	-0.14(-0.63%)
May 19, 2014	22.09	22.26	22.05	22.24	1,792,254	+0.11(+0.52%)
May 16, 2014	22.04	22.13	21.92	22.13	2,074,785	+0.11(+0.51%)
May 15, 2014	22.18	22.18	21.89	22.01	4,643,381	-0.21(-0.92%)
May 14, 2014	22.31	22.34	22.18	22.22	3,712,971	-0.12(-0.52%)
May 13, 2014	22.37	22.42	22.31	22.34	3,710,946	+0.02(+0.07%)
May 12, 2014	22.16	22.33	22.16	22.32	18,145,614	+0.25(+1.13%)
May 09, 2014	21.99	22.07	21.88	22.07	2,654,913	+0.06(+0.29%)
May 08, 2014	22.01	22.20	21.93	22.01	3,289,376	-0.03(-0.14%)
May 07, 2014	22.02	22.06	21.79	22.04	3,861,984	+0.06(+0.29%)
May 06, 2014	22.15	22.16	21.97	21.97	2,691,962	-0.20(-0.91%)
May 05, 2014	22.01	22.19	21.92	22.18	2,870,663	+0.09(+0.42%)
May 02, 2014	22.15	22.20	22.05	22.08	3,942,930	-0.04(-0.16%)
May 01, 2014	22.07	22.20	22.04	22.12	2,551,890	+0.04(+0.19%)
Apr 30, 2014	21.96	22.11	21.92	22.08	4,460,789	+0.08(+0.35%)
Apr 29, 2014	21.96	22.04	21.88	22.00	2,442,647	+0.11(+0.51%)
Apr 28, 2014	21.91	22.02	21.63	21.89	13,953,531	+0.07(+0.30%)
Apr 25, 2014	21.97	21.99	21.77	21.82	3,560,193	-0.23(-1.04%)
Apr 24, 2014	22.14	22.17	21.92	22.05	3,582,850	+0.05(+0.24%)
Apr 23, 2014	22.11	22.11	21.98	22.00	3,213,580	-0.09(-0.39%)
Apr 22, 2014	22.02	22.15	21.99	22.08	3,094,490	+0.14(+0.62%)
Apr 21, 2014	21.84	21.96	21.81	21.95	2,524,512	+0.11(+0.53%)
Apr 17, 2014	21.77	21.83	21.83	21.83	6,470,229	+0.02(+0.11%)
Apr 16, 2014	21.68	21.81	21.60	21.81	5,861,405	+0.27(+1.24%)
Apr 15, 2014	21.44	21.58	21.17	21.54	5,551,464	+0.15(+0.69%)
Apr 14, 2014	21.39	21.46	21.20	21.39	3,363,762	+0.18(+0.85%)
Apr 11, 2014	21.33	21.46	21.19	21.21	5,556,483	-0.24(-1.11%)
Apr 10, 2014	21.99	22.01	21.41	21.45	3,423,169	-0.55(-2.52%)
Apr 09, 2014	21.75	22.01	21.71	22.00	1,644,273	+0.32(+1.47%)
Apr 08, 2014	21.60	21.72	21.49	21.69	1,785,419	+0.08(+0.39%)
Apr 07, 2014	21.77	21.86	21.52	21.60	4,880,987	-0.27(-1.23%)
Apr 04, 2014	22.39	22.39	21.83	21.87	4,224,347	-0.37(-1.65%)
Apr 03, 2014	22.35	22.36	22.15	22.24	5,402,732	-0.07(-0.34%)
Apr 02, 2014	22.28	22.34	22.25	22.31	5,133,676	+0.08(+0.37%)
Apr 01, 2014	22.09	22.25	22.09	22.23	12,303,686	+0.19(+0.86%)
Mar 31, 2014	21.99	22.08	21.98	22.04	4,868,036	+0.20(+0.92%)
Mar 28, 2014	21.83	21.99	21.79	21.84	2,430,539	+0.09(+0.42%)
Mar 27, 2014	21.83	21.87	21.65	21.75	6,612,982	-0.08(-0.36%)
Mar 26, 2014	22.13	22.16	21.83	21.83	4,932,086	-0.20(-0.92%)
Mar 25, 2014	22.05	22.16	21.90	22.03	8,173,348	+0.08(+0.36%)
Mar 24, 2014	22.19	22.20	21.83	21.95	5,523,360	-0.15(-0.66%)
Mar 21, 2014	22.35	22.38	22.06	22.10	4,155,094	-0.13(-0.59%)
Mar 20, 2014	22.12	22.26	22.04	22.23	4,047,135	+0.09(+0.40%)
Mar 19, 2014	22.32	22.33	22.02	22.14	5,098,410	-0.16(-0.71%)
Mar 18, 2014	22.17	22.33	22.15	22.30	3,997,704	+0.19(+0.87%)
Mar 17, 2014	22.02	22.18	22.01	22.11	3,586,760	+0.22(+0.98%)
Mar 14, 2014	21.95	22.04	21.88	21.89	4,113,562	-0.08(-0.38%)
Mar 13, 2014	22.33	22.35	21.91	21.98	7,096,661	-0.29(-1.31%)
Mar 12, 2014	22.17	22.28	22.08	22.27	3,350,134	-0.00(-0.02%)
Mar 11, 2014	22.41	22.45	22.22	22.28	3,495,884	-0.08(-0.37%)
Mar 10, 2014	22.35	22.38	22.24	22.36	7,355,105	-0.01(-0.04%)
Mar 07, 2014	22.47	22.49	22.28	22.37	3,193,472	-0.03(-0.15%)
Mar 06, 2014	22.44	22.48	22.37	22.40	2,929,315	+0.05(+0.22%)
Mar 05, 2014	22.38	22.42	22.34	22.35	4,914,377	-0.03(-0.12%)
Mar 04, 2014	22.24	22.41	22.24	22.38	13,403,963	+0.35(+1.61%)

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.