Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.71	21.76	20.96	21.24	1,510,895	-0.57(-2.61%)
May 29, 2014	21.95	21.95	21.70	21.81	338,172	-0.06(-0.28%)
May 28, 2014	21.82	21.95	21.70	21.87	465,850	+0.11(+0.50%)
May 27, 2014	21.63	21.78	21.56	21.76	506,383	+0.27(+1.26%)
May 23, 2014	21.45	21.49	21.49	21.49	336,073	+0.00(+0.00%)
May 22, 2014	21.28	21.54	21.28	21.49	148,316	+0.22(+1.05%)
May 21, 2014	21.32	21.36	21.13	21.27	443,313	-0.03(-0.16%)
May 20, 2014	21.48	21.51	21.12	21.30	735,152	-0.11(-0.51%)
May 19, 2014	21.67	21.67	21.40	21.41	460,035	-0.29(-1.33%)
May 16, 2014	21.43	21.71	21.38	21.70	396,051	+0.28(+1.29%)
May 15, 2014	21.51	21.61	21.39	21.43	442,406	-0.08(-0.37%)
May 14, 2014	21.49	21.67	21.38	21.51	444,963	+0.05(+0.25%)
May 13, 2014	21.66	21.80	21.43	21.45	477,057	-0.19(-0.90%)
May 12, 2014	21.80	21.82	21.62	21.65	653,512	-0.05(-0.22%)
May 09, 2014	21.92	22.01	21.66	21.69	492,755	-0.32(-1.46%)
May 08, 2014	21.87	22.06	21.66	22.02	799,893	+0.13(+0.58%)
May 07, 2014	21.81	22.12	21.63	21.89	702,437	+0.64(+3.00%)
May 06, 2014	21.33	21.37	21.16	21.25	428,744	-0.09(-0.44%)
May 05, 2014	21.10	21.35	20.92	21.35	319,772	+0.17(+0.82%)
May 02, 2014	21.56	21.56	21.09	21.17	332,503	-0.42(-1.93%)
May 01, 2014	21.59	21.72	21.39	21.59	493,701	-0.01(-0.03%)
Apr 30, 2014	21.38	21.61	21.37	21.59	518,965	+0.17(+0.78%)
Apr 29, 2014	21.47	21.74	21.40	21.43	776,591	-0.05(-0.22%)
Apr 28, 2014	21.39	21.53	21.26	21.47	427,622	+0.15(+0.72%)
Apr 25, 2014	21.29	21.49	21.26	21.32	454,044	+0.00(+0.00%)
Apr 24, 2014	21.09	21.44	21.06	21.32	711,790	+0.28(+1.31%)
Apr 23, 2014	20.98	21.29	20.98	21.04	643,330	+0.03(+0.16%)
Apr 22, 2014	20.96	21.06	20.85	21.01	620,928	+0.18(+0.87%)
Apr 21, 2014	20.86	20.96	20.71	20.83	500,545	+0.00(+0.00%)
Apr 17, 2014	21.05	20.83	20.83	20.83	344,814	-0.24(-1.12%)
Apr 16, 2014	21.03	21.15	20.98	21.06	524,499	+0.17(+0.84%)
Apr 15, 2014	20.51	20.90	20.49	20.89	802,725	+0.34(+1.67%)
Apr 14, 2014	20.49	20.70	20.45	20.55	541,614	+0.12(+0.59%)
Apr 11, 2014	20.35	20.65	20.30	20.43	682,985	-0.09(-0.46%)
Apr 10, 2014	20.51	20.70	20.32	20.52	1,977,339	+0.05(+0.26%)
Apr 09, 2014	20.82	20.84	20.30	20.47	1,085,644	-0.26(-1.26%)
Apr 08, 2014	20.31	20.78	20.16	20.73	988,131	+0.36(+1.78%)
Apr 07, 2014	20.47	20.57	20.35	20.36	616,001	-0.19(-0.92%)
Apr 04, 2014	20.90	21.02	20.51	20.55	647,627	-0.19(-0.94%)
Apr 03, 2014	20.62	20.83	20.51	20.75	461,923	+0.19(+0.95%)
Apr 02, 2014	20.72	20.74	20.52	20.55	610,876	-0.14(-0.68%)
Apr 01, 2014	20.53	20.71	20.28	20.69	849,184	+0.11(+0.52%)
Mar 31, 2014	20.14	20.70	20.09	20.59	1,212,326	+0.48(+2.37%)
Mar 28, 2014	20.11	20.14	20.01	20.11	866,395	+0.06(+0.30%)
Mar 27, 2014	20.04	20.12	19.99	20.05	740,154	+0.01(+0.03%)
Mar 26, 2014	20.17	20.28	20.02	20.04	660,709	-0.17(-0.83%)
Mar 25, 2014	20.22	20.32	20.08	20.21	536,779	+0.05(+0.27%)
Mar 24, 2014	20.16	20.21	19.96	20.16	298,860	+0.07(+0.37%)
Mar 21, 2014	19.98	20.24	19.89	20.08	738,525	+0.25(+1.25%)
Mar 20, 2014	19.91	19.91	19.73	19.83	251,991	-0.10(-0.51%)
Mar 19, 2014	20.32	20.33	19.87	19.93	347,820	-0.38(-1.85%)
Mar 18, 2014	20.26	20.38	20.22	20.31	407,853	+0.05(+0.23%)
Mar 17, 2014	20.29	20.30	20.07	20.26	326,713	+0.10(+0.50%)
Mar 14, 2014	20.04	20.22	19.84	20.16	339,289	+0.12(+0.60%)
Mar 13, 2014	19.87	20.08	19.81	20.04	408,360	+0.24(+1.19%)
Mar 12, 2014	19.56	19.85	19.50	19.81	366,296	+0.23(+1.17%)
Mar 11, 2014	19.79	19.81	19.54	19.58	414,162	-0.14(-0.72%)
Mar 10, 2014	19.68	19.78	19.58	19.72	489,465	+0.05(+0.27%)
Mar 07, 2014	19.80	19.80	19.52	19.67	317,658	-0.08(-0.41%)
Mar 06, 2014	19.92	20.02	19.74	19.75	377,454	-0.21(-1.08%)
Mar 05, 2014	20.12	20.22	19.89	19.96	417,920	-0.19(-0.93%)
Mar 04, 2014	20.02	20.24	19.97	20.15	1,001,069	+0.33(+1.66%)

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.