Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.88	23.88	23.68	23.75	10,456	-0.10(-0.43%)
May 29, 2014	23.64	23.87	23.64	23.85	10,631	+0.17(+0.73%)
May 28, 2014	23.68	23.72	23.56	23.68	21,268	-0.11(-0.46%)
May 27, 2014	23.69	23.84	23.69	23.79	14,285	+0.19(+0.81%)
May 23, 2014		23.60	23.60	23.60	0	+0.21(+0.90%)
May 22, 2014	23.43	23.44	23.37	23.39	122,264	+0.39(+1.70%)
May 21, 2014	23.01	23.04	22.95	23.00	25,241	+0.22(+0.97%)
May 20, 2014	22.85	22.85	22.72	22.78	11,595	-0.46(-1.98%)
May 19, 2014	23.12	23.25	23.12	23.24	148,972	+0.04(+0.17%)
May 16, 2014	23.08	23.21	23.06	23.20	30,716	-0.02(-0.09%)
May 15, 2014	23.38	23.38	23.22	23.22	29,753	+0.08(+0.36%)
May 14, 2014	23.11	23.50	23.11	23.14	10,127	+0.25(+1.08%)
May 13, 2014	22.67	22.89	22.61	22.89	83,556	+0.41(+1.82%)
May 12, 2014	22.38	22.50	22.37	22.48	14,854	+0.08(+0.36%)
May 09, 2014	22.21	22.57	22.21	22.40	162,187	-0.05(-0.22%)
May 08, 2014	22.45	22.79	22.45	22.45	135,695	+0.03(+0.13%)
May 07, 2014	22.65	22.65	22.42	22.42	62,118	-0.22(-0.97%)
May 06, 2014	22.62	22.67	22.57	22.64	11,782	-0.07(-0.31%)
May 05, 2014	22.53	22.72	22.37	22.71	20,955	-0.06(-0.26%)
May 02, 2014	23.01	23.01	22.67	22.77	14,122	+0.16(+0.69%)
May 01, 2014	22.34	22.74	22.34	22.61	20,778	+0.29(+1.31%)
Apr 30, 2014	22.42	22.42	22.02	22.32	14,395	-0.43(-1.89%)
Apr 29, 2014	22.86	22.86	22.68	22.75	10,378	+0.12(+0.53%)
Apr 28, 2014	22.78	22.79	22.54	22.63	10,098	+0.11(+0.49%)
Apr 25, 2014	22.65	22.65	22.24	22.52	138,542	+0.31(+1.40%)
Apr 24, 2014	22.09	22.25	22.09	22.21	59,509	-0.33(-1.46%)
Apr 23, 2014	22.56	22.62	22.47	22.54	20,097	+0.00(+0.00%)
Apr 22, 2014	22.65	22.65	22.39	22.54	18,129	-0.06(-0.27%)
Apr 21, 2014	22.63	22.63	22.48	22.60	3,889	-0.09(-0.42%)
Apr 17, 2014		22.70	22.70	22.70	0	+0.03(+0.14%)
Apr 16, 2014	22.55	22.68	22.48	22.66	23,578	+0.31(+1.40%)
Apr 15, 2014	22.52	22.52	22.24	22.35	79,366	-0.17(-0.75%)
Apr 14, 2014	22.65	22.65	22.39	22.52	16,208	+0.30(+1.35%)
Apr 11, 2014	22.24	22.38	22.16	22.22	0	-0.02(-0.09%)
Apr 10, 2014	22.54	22.54	22.16	22.24	23,957	-0.25(-1.10%)
Apr 09, 2014	22.31	22.49	22.28	22.49	22,412	+0.29(+1.29%)
Apr 08, 2014	22.32	22.32	22.15	22.20	17,076	-0.21(-0.94%)
Apr 07, 2014	22.57	22.61	22.40	22.41	17,823	-0.08(-0.36%)
Apr 04, 2014	22.87	22.87	22.49	22.49	0	-0.53(-2.30%)
Apr 03, 2014	22.97	23.12	22.92	23.02	7,029	-0.27(-1.16%)
Apr 02, 2014	23.18	23.29	23.12	23.29	18,892	-0.02(-0.08%)
Apr 01, 2014	23.24	23.47	23.24	23.31	64,384	-0.07(-0.31%)
Mar 31, 2014	23.48	23.51	23.37	23.38	14,239	-0.01(-0.04%)
Mar 28, 2014	23.55	23.55	23.26	23.39	0	+0.60(+2.63%)
Mar 27, 2014	23.00	23.00	22.72	22.79	50,183	-0.48(-2.06%)
Mar 26, 2014	23.40	23.74	23.27	23.27	12,380	-0.32(-1.36%)
Mar 25, 2014	23.83	23.83	23.59	23.59	27,579	+0.16(+0.69%)
Mar 24, 2014	23.53	23.53	23.17	23.43	23,402	-0.31(-1.31%)
Mar 21, 2014	23.91	23.93	23.71	23.74	11,753	+0.03(+0.13%)
Mar 20, 2014	23.66	23.76	23.55	23.71	25,776	-0.14(-0.57%)
Mar 19, 2014	24.07	24.07	23.76	23.85	16,045	-0.02(-0.10%)
Mar 18, 2014	23.66	23.87	23.66	23.87	26,532	+0.15(+0.63%)
Mar 17, 2014	23.66	23.75	23.66	23.72	15,673	-0.11(-0.47%)
Mar 14, 2014	23.55	23.89	23.55	23.83	0	-0.24(-0.99%)
Mar 13, 2014	24.50	24.50	23.95	24.07	21,677	-0.47(-1.92%)
Mar 12, 2014	24.56	24.56	24.31	24.54	12,432	-0.29(-1.15%)
Mar 11, 2014	25.09	25.18	24.81	24.82	12,846	-0.55(-2.15%)
Mar 10, 2014	25.50	25.50	25.33	25.37	18,359	+0.03(+0.12%)
Mar 07, 2014	25.66	25.66	25.24	25.34	0	-0.19(-0.74%)
Mar 06, 2014	25.66	25.66	25.47	25.53	13,149	+0.35(+1.41%)
Mar 05, 2014	25.33	25.33	25.05	25.18	13,256	-0.17(-0.69%)
Mar 04, 2014	25.39	25.41	25.25	25.35	18,520	+0.61(+2.47%)

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.