Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.33	22.56	22.28	22.53	13,503,405	+0.14(+0.61%)
May 29, 2014	22.14	22.42	22.10	22.39	10,183,424	+0.29(+1.32%)
May 28, 2014	22.11	22.16	22.04	22.10	7,132,368	+0.00(+0.00%)
May 27, 2014	22.09	22.14	22.02	22.10	7,506,271	+0.05(+0.22%)
May 23, 2014	22.07	22.05	22.05	22.05	7,921,411	-0.07(-0.31%)
May 22, 2014	22.00	22.22	21.91	22.12	11,100,775	+0.09(+0.41%)
May 21, 2014	21.73	22.10	21.69	22.03	14,664,562	+0.33(+1.52%)
May 20, 2014	21.78	21.83	21.66	21.70	10,971,964	-0.10(-0.45%)
May 19, 2014	21.84	21.92	21.68	21.79	19,568,040	-0.26(-1.18%)
May 16, 2014	21.72	22.05	21.69	22.05	15,137,396	+0.35(+1.60%)
May 15, 2014	21.77	21.84	21.66	21.71	13,276,113	-0.15(-0.69%)
May 14, 2014	21.98	21.99	21.81	21.86	11,233,078	-0.15(-0.69%)
May 13, 2014	21.92	22.03	21.84	22.01	18,347,042	+0.13(+0.59%)
May 12, 2014	21.91	21.99	21.81	21.88	9,250,100	+0.09(+0.42%)
May 09, 2014	21.69	21.81	21.68	21.79	9,096,452	+0.05(+0.22%)
May 08, 2014	21.73	21.79	21.66	21.74	12,909,372	+0.03(+0.12%)
May 07, 2014	21.65	21.78	21.61	21.71	13,345,150	+0.16(+0.75%)
May 06, 2014	21.60	21.64	21.53	21.55	7,576,556	-0.07(-0.33%)
May 05, 2014	21.58	21.67	21.46	21.62	10,601,871	-0.04(-0.20%)
May 02, 2014	21.55	21.72	21.53	21.66	14,062,964	+0.08(+0.35%)
May 01, 2014	21.77	21.86	21.57	21.59	21,902,298	-0.15(-0.70%)
Apr 30, 2014	21.49	21.77	21.46	21.74	18,851,256	-0.01(-0.02%)
Apr 29, 2014	21.69	21.81	21.62	21.75	15,748,953	+0.10(+0.48%)
Apr 28, 2014	21.26	21.76	21.26	21.64	24,986,064	+0.44(+2.10%)
Apr 25, 2014	20.81	21.20	20.70	21.20	15,797,131	+0.38(+1.85%)
Apr 24, 2014	20.78	21.03	20.63	20.81	15,613,048	+0.05(+0.24%)
Apr 23, 2014	20.89	20.92	20.68	20.76	18,398,516	-0.18(-0.85%)
Apr 22, 2014	20.80	20.95	20.74	20.94	16,342,751	+0.12(+0.57%)
Apr 21, 2014	20.79	20.85	20.53	20.82	8,453,188	-0.02(-0.08%)
Apr 17, 2014	20.72	20.84	20.84	20.84	15,679,358	+0.05(+0.23%)
Apr 16, 2014	20.79	20.90	20.72	20.79	12,205,509	+0.08(+0.39%)
Apr 15, 2014	20.73	20.78	20.62	20.71	14,574,521	-0.02(-0.10%)
Apr 14, 2014	20.53	20.74	20.46	20.73	12,661,687	+0.33(+1.59%)
Apr 11, 2014	20.44	20.70	20.36	20.41	16,106,758	-0.09(-0.45%)
Apr 10, 2014	20.74	20.90	20.47	20.50	23,227,460	-0.17(-0.84%)
Apr 09, 2014	20.53	20.69	20.50	20.67	14,265,818	+0.14(+0.66%)
Apr 08, 2014	20.38	20.66	20.35	20.54	16,141,990	+0.13(+0.64%)
Apr 07, 2014	20.36	20.58	20.36	20.41	16,264,093	+0.04(+0.21%)
Apr 04, 2014	20.46	20.54	20.33	20.36	11,501,742	-0.01(-0.05%)
Apr 03, 2014	20.43	20.46	20.28	20.37	8,572,988	+0.01(+0.03%)
Apr 02, 2014	20.28	20.40	20.21	20.37	14,243,896	+0.10(+0.51%)
Apr 01, 2014	20.30	20.37	20.12	20.27	10,355,965	-0.02(-0.11%)
Mar 31, 2014	20.19	20.32	20.13	20.29	9,844,340	+0.17(+0.84%)
Mar 28, 2014	20.22	20.25	20.04	20.12	9,690,168	-0.06(-0.30%)
Mar 27, 2014	20.15	20.29	20.09	20.18	15,291,138	-0.01(-0.05%)
Mar 26, 2014	20.03	20.24	20.01	20.19	20,103,888	+0.18(+0.92%)
Mar 25, 2014	19.96	20.05	19.89	20.01	12,473,735	+0.12(+0.60%)
Mar 24, 2014	19.81	19.91	19.75	19.89	13,078,316	+0.13(+0.66%)
Mar 21, 2014	19.81	20.01	19.73	19.76	20,301,308	+0.05(+0.28%)
Mar 20, 2014	19.48	19.72	19.43	19.70	12,129,230	+0.18(+0.92%)
Mar 19, 2014	19.83	19.90	19.44	19.52	13,495,717	-0.31(-1.56%)
Mar 18, 2014	19.71	19.87	19.65	19.83	9,029,171	+0.11(+0.58%)
Mar 17, 2014	19.76	19.84	19.65	19.72	9,992,451	+0.02(+0.11%)
Mar 14, 2014	19.44	19.82	19.44	19.70	14,471,496	+0.20(+1.03%)
Mar 13, 2014	19.66	19.72	19.46	19.50	14,606,926	-0.09(-0.47%)
Mar 12, 2014	19.64	19.65	19.50	19.59	13,322,377	-0.08(-0.39%)
Mar 11, 2014	19.79	19.87	19.61	19.66	14,556,977	-0.05(-0.27%)
Mar 10, 2014	19.69	19.76	19.62	19.72	9,651,342	+0.03(+0.14%)
Mar 07, 2014	19.79	19.81	19.57	19.69	12,392,916	-0.04(-0.22%)
Mar 06, 2014	19.81	19.81	19.60	19.73	20,189,064	-0.03(-0.16%)
Mar 05, 2014	19.82	19.95	19.71	19.77	14,518,861	-0.06(-0.32%)
Mar 04, 2014	19.72	19.97	19.70	19.83	22,305,822	+0.33(+1.70%)

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.