Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.35	22.35	22.21	22.34	20,284	+0.03(+0.13%)
May 29, 2014	22.22	22.31	22.02	22.31	39,843	+0.01(+0.04%)
May 28, 2014	22.26	22.34	22.14	22.30	29,535	+0.18(+0.81%)
May 27, 2014	22.50	22.50	22.08	22.12	61,324	-0.27(-1.21%)
May 23, 2014	22.58	22.39	22.39	22.39	46,600	+0.07(+0.31%)
May 22, 2014	22.71	22.73	22.28	22.32	37,004	-0.26(-1.15%)
May 21, 2014	22.22	22.65	22.05	22.58	95,622	+0.39(+1.76%)
May 20, 2014	21.95	22.32	21.71	22.19	44,755	+0.32(+1.46%)
May 19, 2014	21.90	21.93	21.65	21.87	35,353	+0.09(+0.41%)
May 16, 2014	21.91	21.97	21.70	21.78	26,693	-0.03(-0.14%)
May 15, 2014	21.79	21.95	21.60	21.81	65,050	+0.12(+0.55%)
May 14, 2014	21.85	21.93	21.58	21.69	34,219	-0.05(-0.23%)
May 13, 2014	22.17	22.19	21.65	21.74	90,391	-0.36(-1.63%)
May 12, 2014	21.54	22.10	21.23	22.10	77,004	+0.67(+3.13%)
May 09, 2014	21.23	21.58	21.23	21.43	45,180	+0.11(+0.52%)
May 08, 2014	21.46	21.68	21.23	21.32	114,382	-0.31(-1.43%)
May 07, 2014	22.22	22.27	21.37	21.63	95,906	-0.58(-2.61%)
May 06, 2014	22.40	22.95	22.10	22.21	184,430	-1.02(-4.39%)
May 05, 2014	23.18	23.34	23.01	23.23	120,886	+0.12(+0.52%)
May 02, 2014	23.22	23.23	23.04	23.11	77,777	+0.01(+0.04%)
May 01, 2014	22.96	23.20	22.96	23.10	81,631	-0.01(-0.04%)
Apr 30, 2014	23.05	23.22	23.01	23.11	37,138	+0.07(+0.30%)
Apr 29, 2014	22.88	23.31	22.88	23.04	75,769	-0.01(-0.04%)
Apr 28, 2014	23.10	23.36	23.00	23.05	50,630	+0.11(+0.48%)
Apr 25, 2014	22.90	22.94	22.62	22.94	36,869	-0.08(-0.35%)
Apr 24, 2014	23.22	23.22	22.77	23.02	58,414	-0.07(-0.30%)
Apr 23, 2014	22.80	23.09	22.65	23.09	119,957	+0.09(+0.39%)
Apr 22, 2014	22.68	23.11	22.48	23.00	75,112	+0.32(+1.41%)
Apr 21, 2014	22.60	22.89	22.41	22.68	86,822	+0.20(+0.89%)
Apr 17, 2014	22.25	22.48	22.48	22.48	69,900	+0.09(+0.40%)
Apr 16, 2014	22.15	22.40	21.91	22.39	49,513	+0.24(+1.08%)
Apr 15, 2014	22.21	22.24	21.92	22.15	45,342	+0.05(+0.23%)
Apr 14, 2014	22.14	22.25	21.92	22.10	55,806	-0.07(-0.32%)
Apr 11, 2014	22.09	22.26	22.09	22.17	53,405	-0.06(-0.27%)
Apr 10, 2014	22.34	22.41	22.09	22.23	102,291	-0.01(-0.04%)
Apr 09, 2014	22.25	22.37	22.12	22.24	20,367	+0.00(+0.00%)
Apr 08, 2014	22.07	22.26	21.90	22.24	51,590	+0.24(+1.09%)
Apr 07, 2014	21.85	22.06	21.77	22.00	66,468	+0.19(+0.87%)
Apr 04, 2014	21.93	22.08	21.67	21.81	81,130	-0.07(-0.32%)
Apr 03, 2014	21.58	22.22	21.58	21.88	53,076	+0.30(+1.39%)
Apr 02, 2014	21.55	21.79	21.49	21.58	45,184	+0.06(+0.28%)
Apr 01, 2014	21.82	22.04	21.51	21.52	131,361	-0.11(-0.51%)
Mar 31, 2014	22.12	22.12	21.55	21.63	96,652	-0.22(-1.01%)
Mar 28, 2014	22.23	22.45	21.80	21.85	105,826	-0.36(-1.62%)
Mar 27, 2014	22.51	22.51	22.16	22.21	45,258	-0.22(-0.98%)
Mar 26, 2014	22.55	22.65	22.10	22.43	68,759	-0.01(-0.04%)
Mar 25, 2014	22.30	22.48	22.15	22.44	58,063	+0.19(+0.85%)
Mar 24, 2014	22.52	22.74	22.18	22.25	70,829	-0.25(-1.11%)
Mar 21, 2014	22.73	22.73	22.36	22.50	52,380	-0.16(-0.71%)
Mar 20, 2014	22.42	22.66	22.36	22.66	21,874	+0.25(+1.12%)
Mar 19, 2014	22.74	22.99	22.34	22.41	40,195	-0.30(-1.32%)
Mar 18, 2014	22.61	22.80	22.22	22.71	70,062	+0.11(+0.49%)
Mar 17, 2014	22.04	22.60	22.02	22.60	103,625	+0.48(+2.17%)
Mar 14, 2014	21.90	22.21	21.84	22.12	98,430	+0.12(+0.55%)
Mar 13, 2014	22.32	22.58	21.86	22.00	119,023	-0.27(-1.21%)
Mar 12, 2014	22.97	23.00	22.20	22.27	73,739	-0.76(-3.30%)
Mar 11, 2014	22.90	23.03	22.25	23.03	146,577	-0.01(-0.04%)
Mar 10, 2014	23.33	23.33	22.99	23.04	46,987	-0.29(-1.24%)
Mar 07, 2014	23.32	23.42	23.01	23.33	18,778	+0.04(+0.17%)
Mar 06, 2014	23.23	23.39	23.00	23.29	31,641	+0.04(+0.17%)
Mar 05, 2014	23.52	23.68	22.96	23.25	69,775	-0.57(-2.39%)
Mar 04, 2014	24.00	24.10	23.64	23.82	31,919	+0.05(+0.21%)

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.