Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.60	23.76	23.60	23.75	873,114	+0.12(+0.52%)
May 29, 2014	23.69	23.72	23.48	23.63	877,037	+0.03(+0.14%)
May 28, 2014	23.48	23.63	23.45	23.59	757,463	+0.08(+0.33%)
May 27, 2014	23.53	23.55	23.32	23.51	900,572	+0.11(+0.48%)
May 23, 2014	23.47	23.40	23.40	23.40	691,669	-0.02(-0.11%)
May 22, 2014	23.21	23.50	23.13	23.43	359,682	+0.21(+0.88%)
May 21, 2014	23.34	23.44	23.17	23.22	985,866	-0.11(-0.46%)
May 20, 2014	23.14	23.36	23.12	23.33	1,148,557	+0.20(+0.87%)
May 19, 2014	23.37	23.42	23.12	23.13	1,284,020	-0.24(-1.02%)
May 16, 2014	23.23	23.37	23.16	23.37	908,442	+0.12(+0.50%)
May 15, 2014	23.16	23.27	23.01	23.25	1,421,036	+0.08(+0.34%)
May 14, 2014	23.04	23.36	22.99	23.17	995,978	+0.17(+0.74%)
May 13, 2014	22.88	23.02	22.87	23.00	1,452,060	+0.13(+0.55%)
May 12, 2014	22.89	22.95	22.81	22.88	1,181,513	+0.08(+0.36%)
May 09, 2014	22.85	22.96	22.69	22.79	1,146,546	-0.03(-0.15%)
May 08, 2014	23.42	23.59	22.79	22.83	1,737,239	+0.00(+0.00%)
May 07, 2014	22.67	22.88	22.67	22.83	1,209,516	+0.17(+0.75%)
May 06, 2014	22.86	22.89	22.61	22.66	1,230,106	-0.21(-0.94%)
May 05, 2014	22.51	22.98	22.51	22.87	1,064,024	+0.27(+1.19%)
May 02, 2014	22.96	22.97	22.52	22.60	889,337	-0.37(-1.61%)
May 01, 2014	22.71	23.10	22.69	22.97	1,354,384	+0.19(+0.84%)
Apr 30, 2014	22.80	22.94	22.69	22.78	1,105,708	-0.00(-0.02%)
Apr 29, 2014	22.86	22.98	22.77	22.79	955,215	-0.06(-0.26%)
Apr 28, 2014	22.64	22.89	22.59	22.85	984,884	+0.23(+1.01%)
Apr 25, 2014	22.53	22.68	22.49	22.62	1,350,830	+0.06(+0.26%)
Apr 24, 2014	22.65	22.77	22.51	22.56	1,250,049	-0.01(-0.04%)
Apr 23, 2014	22.45	22.76	22.45	22.57	1,326,495	+0.04(+0.17%)
Apr 22, 2014	22.36	22.57	22.32	22.53	1,286,852	+0.21(+0.94%)
Apr 21, 2014	22.35	22.45	22.15	22.32	1,015,928	+0.01(+0.07%)
Apr 17, 2014	22.47	22.30	22.30	22.30	2,455,991	-0.20(-0.87%)
Apr 16, 2014	22.32	22.51	22.27	22.50	1,588,014	+0.30(+1.34%)
Apr 15, 2014	22.07	22.29	22.06	22.20	1,540,167	+0.14(+0.64%)
Apr 14, 2014	22.01	22.19	21.90	22.06	1,168,024	+0.22(+1.03%)
Apr 11, 2014	21.85	22.04	21.79	21.84	1,093,191	-0.09(-0.42%)
Apr 10, 2014	22.16	22.30	21.85	21.93	2,912,856	-0.06(-0.27%)
Apr 09, 2014	22.13	22.20	21.86	21.99	1,216,779	-0.10(-0.44%)
Apr 08, 2014	21.99	22.18	21.86	22.08	1,036,664	+0.07(+0.33%)
Apr 07, 2014	22.08	22.22	21.99	22.01	1,091,440	-0.08(-0.38%)
Apr 04, 2014	22.33	22.62	22.06	22.09	1,158,851	-0.09(-0.42%)
Apr 03, 2014	22.11	22.24	22.08	22.19	809,194	+0.05(+0.24%)
Apr 02, 2014	22.11	22.17	22.00	22.13	1,220,046	+0.00(+0.02%)
Apr 01, 2014	22.32	22.40	21.95	22.13	1,108,524	-0.13(-0.57%)
Mar 31, 2014	21.93	22.34	21.93	22.26	1,791,796	+0.40(+1.81%)
Mar 28, 2014	22.06	22.06	21.73	21.86	955,771	-0.10(-0.44%)
Mar 27, 2014	21.68	22.01	21.63	21.96	1,055,976	+0.28(+1.28%)
Mar 26, 2014	21.80	21.92	21.66	21.68	1,001,347	-0.10(-0.45%)
Mar 25, 2014	21.94	22.06	21.75	21.78	930,534	-0.11(-0.49%)
Mar 24, 2014	21.78	22.00	21.67	21.88	862,757	+0.17(+0.76%)
Mar 21, 2014	21.81	21.96	21.66	21.72	2,076,962	-0.01(-0.07%)
Mar 20, 2014	21.84	21.86	21.68	21.73	566,259	-0.11(-0.51%)
Mar 19, 2014	22.01	22.08	21.77	21.85	919,593	-0.15(-0.67%)
Mar 18, 2014	21.95	22.20	21.89	21.99	949,237	+0.07(+0.33%)
Mar 17, 2014	21.90	22.07	21.85	21.92	892,801	+0.05(+0.25%)
Mar 14, 2014	21.72	21.98	21.61	21.86	771,180	+0.10(+0.45%)
Mar 13, 2014	21.55	21.82	21.51	21.77	985,794	+0.29(+1.34%)
Mar 12, 2014	21.41	21.53	21.37	21.48	1,433,332	+0.00(+0.01%)
Mar 11, 2014	21.65	21.73	21.43	21.48	1,037,947	-0.18(-0.83%)
Mar 10, 2014	21.58	21.66	21.54	21.66	1,063,283	+0.05(+0.25%)
Mar 07, 2014	21.58	21.64	21.39	21.60	1,080,850	+0.06(+0.29%)
Mar 06, 2014	21.67	21.70	21.44	21.54	1,121,989	-0.11(-0.49%)
Mar 05, 2014	21.66	21.71	21.50	21.65	995,852	-0.01(-0.04%)
Mar 04, 2014	21.68	21.81	21.59	21.66	1,376,396	+0.18(+0.84%)

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.