Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.80	21.92	21.64	21.86	906,641	+0.11(+0.50%)
May 29, 2014	22.07	22.08	21.74	21.75	553,649	-0.22(-1.00%)
May 28, 2014	22.19	22.31	21.83	21.97	657,213	-0.36(-1.63%)
May 27, 2014	21.89	22.35	21.89	22.34	535,528	+0.61(+2.80%)
May 23, 2014	21.93	21.73	21.73	21.73	441,462	-0.19(-0.85%)
May 22, 2014	21.71	21.94	21.59	21.91	304,367	+0.19(+0.89%)
May 21, 2014	21.36	21.76	21.18	21.72	975,946	+0.45(+2.11%)
May 20, 2014	21.75	21.75	21.21	21.27	858,252	-0.60(-2.74%)
May 19, 2014	21.78	21.90	21.69	21.87	421,637	+0.08(+0.35%)
May 16, 2014	21.55	21.81	21.42	21.80	741,682	+0.22(+1.02%)
May 15, 2014	21.43	21.66	21.28	21.58	924,860	-0.03(-0.16%)
May 14, 2014	22.13	22.23	21.59	21.61	1,997,721	-0.54(-2.44%)
May 13, 2014	22.49	22.50	22.13	22.15	656,073	-0.34(-1.50%)
May 12, 2014	22.27	22.59	22.11	22.49	835,158	+0.35(+1.56%)
May 09, 2014	22.13	22.33	21.85	22.14	718,462	-0.10(-0.46%)
May 08, 2014	21.95	22.45	21.75	22.24	1,123,383	+0.28(+1.27%)
May 07, 2014	22.23	22.35	21.52	21.97	1,394,322	-0.24(-1.07%)
May 06, 2014	22.82	22.86	22.02	22.20	1,143,668	-0.70(-3.06%)
May 05, 2014	23.12	23.24	22.73	22.90	753,717	-0.34(-1.45%)
May 02, 2014	23.38	23.66	23.16	23.24	839,678	-0.12(-0.51%)
May 01, 2014	23.66	23.72	23.06	23.36	1,423,755	-0.39(-1.64%)
Apr 30, 2014	23.84	23.84	23.28	23.75	1,603,778	-0.24(-0.99%)
Apr 29, 2014	24.51	25.35	23.87	23.99	3,963,852	+1.59(+7.09%)
Apr 28, 2014	22.57	22.79	21.95	22.40	2,271,105	-0.07(-0.30%)
Apr 25, 2014	22.72	22.86	22.34	22.46	1,275,655	-0.26(-1.15%)
Apr 24, 2014	23.07	23.07	22.65	22.73	624,085	-0.25(-1.10%)
Apr 23, 2014	23.05	23.36	22.97	22.98	1,102,836	-0.02(-0.07%)
Apr 22, 2014	22.62	23.18	22.55	23.00	1,428,968	+0.41(+1.83%)
Apr 21, 2014	22.76	22.83	22.47	22.58	937,055	-0.16(-0.71%)
Apr 17, 2014	22.73	22.74	22.74	22.74	682,958	-0.02(-0.07%)
Apr 16, 2014	23.17	23.33	22.60	22.76	1,349,821	-0.20(-0.88%)
Apr 15, 2014	22.88	23.21	22.68	22.96	1,140,749	+0.19(+0.82%)
Apr 14, 2014	22.29	22.87	22.16	22.78	1,451,447	+0.74(+3.38%)
Apr 11, 2014	22.31	22.55	21.88	22.03	1,739,869	-0.55(-2.43%)
Apr 10, 2014	23.39	23.58	22.42	22.58	1,460,443	-0.89(-3.78%)
Apr 09, 2014	23.29	23.60	23.24	23.47	853,453	+0.18(+0.76%)
Apr 08, 2014	22.74	23.35	22.74	23.29	853,095	+0.45(+1.96%)
Apr 07, 2014	23.11	23.22	22.74	22.84	660,132	-0.34(-1.46%)
Apr 04, 2014	23.85	23.98	23.13	23.18	940,837	-0.48(-2.04%)
Apr 03, 2014	23.92	24.07	23.50	23.66	800,161	-0.25(-1.06%)
Apr 02, 2014	23.93	24.00	23.68	23.92	841,221	-0.02(-0.07%)
Apr 01, 2014	24.16	24.20	23.92	23.93	1,526,535	-0.19(-0.81%)
Mar 31, 2014	23.95	24.19	23.69	24.13	1,523,263	+0.27(+1.13%)
Mar 28, 2014	23.73	24.09	23.73	23.86	1,224,235	+0.11(+0.46%)
Mar 27, 2014	23.62	23.86	23.57	23.75	1,176,479	+0.10(+0.43%)
Mar 26, 2014	23.53	23.87	23.46	23.65	1,582,751	+0.24(+1.05%)
Mar 25, 2014	23.62	23.65	23.24	23.40	1,828,062	-0.07(-0.29%)
Mar 24, 2014	23.29	23.58	23.23	23.47	1,170,853	+0.14(+0.61%)
Mar 21, 2014	23.55	23.64	23.23	23.33	1,609,509	-0.04(-0.18%)
Mar 20, 2014	23.26	23.45	23.04	23.37	1,741,023	+0.08(+0.36%)
Mar 19, 2014	23.44	23.56	23.08	23.28	1,231,736	-0.24(-1.00%)
Mar 18, 2014	23.18	23.53	23.07	23.52	1,232,663	+0.32(+1.38%)
Mar 17, 2014	23.01	23.41	22.90	23.20	713,226	+0.34(+1.48%)
Mar 14, 2014	22.79	22.97	22.64	22.86	1,815,291	-0.02(-0.07%)
Mar 13, 2014	23.07	23.07	22.68	22.88	683,513	-0.16(-0.70%)
Mar 12, 2014	22.75	23.06	22.52	23.04	1,213,224	+0.20(+0.89%)
Mar 11, 2014	23.14	23.23	22.75	22.84	533,531	-0.28(-1.20%)
Mar 10, 2014	23.03	23.15	22.87	23.12	734,209	+0.03(+0.15%)
Mar 07, 2014	22.93	23.26	22.79	23.08	1,213,279	+0.35(+1.56%)
Mar 06, 2014	22.76	22.76	22.43	22.73	930,566	+0.05(+0.22%)
Mar 05, 2014	22.75	22.79	22.46	22.68	670,758	-0.12(-0.52%)
Mar 04, 2014	22.25	22.87	22.24	22.80	1,477,859	+0.83(+3.76%)

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.