Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.42	20.45	20.20	20.32	768,767	-0.18(-0.90%)
May 29, 2014	20.42	20.58	20.39	20.51	47,347	-0.13(-0.61%)
May 28, 2014	20.66	20.70	20.56	20.63	91,509	-0.18(-0.85%)
May 27, 2014	20.81	20.84	20.71	20.81	102,487	+0.50(+2.46%)
May 23, 2014	20.15	20.31	20.31	20.31	95,668	+0.18(+0.88%)
May 22, 2014	20.15	20.21	20.10	20.13	55,180	-0.05(-0.26%)
May 21, 2014	20.12	20.25	20.12	20.19	71,407	+0.19(+0.96%)
May 20, 2014	20.06	20.09	19.92	19.99	91,797	-0.21(-1.06%)
May 19, 2014	20.05	20.25	20.05	20.21	212,785	+0.23(+1.14%)
May 16, 2014	19.81	19.98	19.78	19.98	200,075	+0.01(+0.07%)
May 15, 2014	20.44	20.44	19.79	19.96	191,235	-0.77(-3.73%)
May 14, 2014	20.87	20.92	20.73	20.74	78,455	-0.24(-1.16%)
May 13, 2014	21.00	21.07	20.96	20.98	59,170	-0.11(-0.52%)
May 12, 2014	21.05	21.11	20.97	21.09	83,941	+0.39(+1.88%)
May 09, 2014	20.83	20.83	20.65	20.70	100,359	-0.20(-0.95%)
May 08, 2014	20.92	21.04	20.85	20.90	87,260	-0.20(-0.94%)
May 07, 2014	21.08	21.14	20.97	21.10	363,847	-0.65(-2.98%)
May 06, 2014	21.74	21.86	21.71	21.75	56,705	+0.13(+0.58%)
May 05, 2014	21.65	21.69	21.48	21.62	39,796	-0.09(-0.41%)
May 02, 2014	21.49	21.72	21.41	21.71	111,761	+0.16(+0.75%)
May 01, 2014	21.55	21.69	21.49	21.55	82,862	+0.00(+0.00%)
Apr 30, 2014	21.29	21.55	21.29	21.55	58,570	+0.12(+0.55%)
Apr 29, 2014	21.30	21.46	21.29	21.43	74,127	+0.29(+1.36%)
Apr 28, 2014	21.22	21.30	20.91	21.14	136,390	-0.10(-0.48%)
Apr 25, 2014	21.30	21.33	21.11	21.24	68,950	-0.17(-0.79%)
Apr 24, 2014	21.43	21.50	21.20	21.41	91,307	+0.02(+0.10%)
Apr 23, 2014	21.58	21.58	21.36	21.39	55,907	-0.26(-1.22%)
Apr 22, 2014	21.54	21.71	21.54	21.66	75,201	+0.15(+0.68%)
Apr 21, 2014	21.41	21.53	21.38	21.51	42,290	+0.07(+0.34%)
Apr 17, 2014	21.32	21.44	21.44	21.44	72,430	-0.05(-0.24%)
Apr 16, 2014	21.34	21.50	21.24	21.49	63,381	+0.35(+1.64%)
Apr 15, 2014	21.02	21.17	20.83	21.14	90,519	-0.02(-0.10%)
Apr 14, 2014	21.17	21.22	21.02	21.16	72,692	-0.12(-0.55%)
Apr 11, 2014	21.30	21.53	21.27	21.28	82,648	-0.27(-1.26%)
Apr 10, 2014	21.95	22.01	21.52	21.55	95,426	-0.31(-1.41%)
Apr 09, 2014	21.61	21.89	21.57	21.86	113,495	+0.54(+2.55%)
Apr 08, 2014	21.24	21.41	21.20	21.32	173,358	-0.10(-0.48%)
Apr 07, 2014	21.77	21.89	21.36	21.42	177,182	-0.01(-0.03%)
Apr 04, 2014	21.16	21.89	21.10	21.43	279,322	+0.53(+2.54%)
Apr 03, 2014	21.11	21.11	20.83	20.90	84,840	-0.24(-1.15%)
Apr 02, 2014	21.14	21.22	21.05	21.14	84,590	-0.01(-0.07%)
Apr 01, 2014	20.97	21.17	20.95	21.16	499,315	+0.41(+1.99%)
Mar 31, 2014	20.62	20.75	20.52	20.74	342,983	+0.29(+1.40%)
Mar 28, 2014	20.55	20.61	20.42	20.46	94,287	+0.01(+0.04%)
Mar 27, 2014	20.45	20.58	20.38	20.45	137,711	+0.06(+0.29%)
Mar 26, 2014	20.58	20.60	20.38	20.39	1,093,545	+0.04(+0.22%)
Mar 25, 2014	20.19	20.44	20.13	20.35	371,749	+0.49(+2.48%)
Mar 24, 2014	19.95	20.02	19.66	19.85	129,679	+0.03(+0.15%)
Mar 21, 2014	20.17	20.19	19.77	19.82	189,221	-0.26(-1.28%)
Mar 20, 2014	19.85	20.16	19.83	20.08	182,924	-0.03(-0.15%)
Mar 19, 2014	20.47	20.54	19.89	20.11	145,397	-0.45(-2.18%)
Mar 18, 2014	20.31	20.57	20.29	20.56	130,798	+0.13(+0.65%)
Mar 17, 2014	20.32	20.47	20.30	20.43	81,196	+0.21(+1.06%)
Mar 14, 2014	20.13	20.41	20.10	20.21	576,220	-0.10(-0.51%)
Mar 13, 2014	20.80	20.80	20.23	20.32	617,011	-0.49(-2.33%)
Mar 12, 2014	20.77	20.84	20.64	20.80	232,298	-0.14(-0.67%)
Mar 11, 2014	21.16	21.23	20.90	20.94	84,562	+0.01(+0.04%)
Mar 10, 2014	20.80	20.97	20.63	20.94	98,054	-0.08(-0.39%)
Mar 07, 2014	21.35	21.37	20.91	21.02	132,277	-0.40(-1.86%)
Mar 06, 2014	21.40	21.55	21.39	21.41	75,591	+0.18(+0.83%)
Mar 05, 2014	21.22	21.30	21.13	21.24	115,564	-0.05(-0.22%)
Mar 04, 2014	21.22	21.36	21.13	21.29	228,151	+0.51(+2.46%)

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.