Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.70	21.74	20.95	21.23	1,511,796	-0.57(-2.61%)
May 29, 2014	21.94	21.94	21.69	21.80	338,374	-0.06(-0.28%)
May 28, 2014	21.81	21.93	21.68	21.86	466,127	+0.11(+0.50%)
May 27, 2014	21.62	21.77	21.55	21.75	506,685	+0.27(+1.26%)
May 23, 2014	21.44	21.48	21.48	21.48	336,274	+0.00(+0.00%)
May 22, 2014	21.26	21.53	21.26	21.48	148,404	+0.22(+1.05%)
May 21, 2014	21.31	21.35	21.12	21.26	443,578	-0.03(-0.16%)
May 20, 2014	21.47	21.50	21.11	21.29	735,591	-0.11(-0.51%)
May 19, 2014	21.66	21.66	21.38	21.40	460,309	-0.29(-1.33%)
May 16, 2014	21.42	21.70	21.37	21.69	396,287	+0.28(+1.29%)
May 15, 2014	21.49	21.59	21.37	21.41	442,669	-0.08(-0.37%)
May 14, 2014	21.48	21.66	21.37	21.49	445,229	+0.05(+0.25%)
May 13, 2014	21.65	21.78	21.42	21.44	477,341	-0.19(-0.90%)
May 12, 2014	21.78	21.81	21.61	21.63	653,902	-0.05(-0.22%)
May 09, 2014	21.90	22.00	21.65	21.68	493,049	-0.32(-1.46%)
May 08, 2014	21.86	22.04	21.65	22.00	800,370	+0.13(+0.58%)
May 07, 2014	21.80	22.11	21.61	21.88	702,856	+0.64(+3.00%)
May 06, 2014	21.31	21.36	21.14	21.24	429,000	-0.09(-0.44%)
May 05, 2014	21.08	21.34	20.90	21.33	319,962	+0.17(+0.82%)
May 02, 2014	21.55	21.55	21.08	21.16	332,701	-0.42(-1.93%)
May 01, 2014	21.58	21.71	21.37	21.57	493,995	-0.01(-0.03%)
Apr 30, 2014	21.37	21.60	21.36	21.58	519,274	+0.17(+0.78%)
Apr 29, 2014	21.46	21.73	21.39	21.41	777,054	-0.05(-0.22%)
Apr 28, 2014	21.38	21.52	21.25	21.46	427,876	+0.15(+0.72%)
Apr 25, 2014	21.28	21.47	21.25	21.31	454,315	+0.00(+0.00%)
Apr 24, 2014	21.08	21.43	21.04	21.31	712,214	+0.28(+1.31%)
Apr 23, 2014	20.96	21.27	20.96	21.03	643,714	+0.03(+0.16%)
Apr 22, 2014	20.94	21.05	20.84	21.00	621,298	+0.18(+0.87%)
Apr 21, 2014	20.85	20.94	20.70	20.82	500,843	+0.00(+0.00%)
Apr 17, 2014	21.04	20.82	20.82	20.82	345,019	-0.23(-1.12%)
Apr 16, 2014	21.02	21.14	20.96	21.05	524,811	+0.17(+0.84%)
Apr 15, 2014	20.49	20.89	20.48	20.88	803,203	+0.34(+1.67%)
Apr 14, 2014	20.47	20.69	20.44	20.53	541,937	+0.12(+0.59%)
Apr 11, 2014	20.34	20.64	20.29	20.41	683,392	-0.09(-0.46%)
Apr 10, 2014	20.49	20.69	20.31	20.51	1,978,518	+0.05(+0.26%)
Apr 09, 2014	20.81	20.83	20.29	20.45	1,086,291	-0.26(-1.26%)
Apr 08, 2014	20.30	20.77	20.15	20.72	988,720	+0.36(+1.78%)
Apr 07, 2014	20.45	20.55	20.34	20.35	616,368	-0.19(-0.91%)
Apr 04, 2014	20.89	21.00	20.49	20.54	648,013	-0.19(-0.94%)
Apr 03, 2014	20.61	20.82	20.49	20.74	462,198	+0.19(+0.95%)
Apr 02, 2014	20.71	20.73	20.51	20.54	611,241	-0.14(-0.68%)
Apr 01, 2014	20.52	20.70	20.27	20.68	849,690	+0.11(+0.52%)
Mar 31, 2014	20.13	20.69	20.08	20.57	1,213,049	+0.48(+2.37%)
Mar 28, 2014	20.10	20.13	20.00	20.10	866,911	+0.06(+0.30%)
Mar 27, 2014	20.02	20.10	19.98	20.04	740,595	+0.01(+0.03%)
Mar 26, 2014	20.16	20.27	20.01	20.03	661,103	-0.17(-0.83%)
Mar 25, 2014	20.21	20.31	20.07	20.20	537,099	+0.05(+0.27%)
Mar 24, 2014	20.14	20.20	19.94	20.14	299,038	+0.07(+0.37%)
Mar 21, 2014	19.97	20.23	19.88	20.07	738,965	+0.25(+1.25%)
Mar 20, 2014	19.90	19.90	19.72	19.82	252,141	-0.10(-0.51%)
Mar 19, 2014	20.31	20.32	19.86	19.92	348,027	-0.38(-1.85%)
Mar 18, 2014	20.25	20.37	20.21	20.30	408,096	+0.05(+0.23%)
Mar 17, 2014	20.28	20.29	20.05	20.25	326,907	+0.10(+0.50%)
Mar 14, 2014	20.02	20.21	19.83	20.15	339,491	+0.12(+0.60%)
Mar 13, 2014	19.86	20.07	19.80	20.03	408,604	+0.23(+1.19%)
Mar 12, 2014	19.55	19.84	19.49	19.80	366,515	+0.23(+1.17%)
Mar 11, 2014	19.78	19.80	19.53	19.57	414,409	-0.14(-0.72%)
Mar 10, 2014	19.67	19.77	19.57	19.71	489,757	+0.05(+0.27%)
Mar 07, 2014	19.79	19.79	19.51	19.65	317,847	-0.08(-0.41%)
Mar 06, 2014	19.91	20.01	19.73	19.74	377,679	-0.21(-1.08%)
Mar 05, 2014	20.10	20.21	19.88	19.95	418,169	-0.19(-0.93%)
Mar 04, 2014	20.01	20.23	19.96	20.14	1,001,666	+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.