Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.94	22.96	22.68	22.88	3,077,793	-0.10(-0.44%)
May 29, 2014	22.77	22.98	22.54	22.98	2,621,055	+0.25(+1.11%)
May 28, 2014	22.75	22.80	22.49	22.73	2,250,107	-0.03(-0.15%)
May 27, 2014	23.09	23.13	22.59	22.76	2,985,455	-0.36(-1.56%)
May 23, 2014	22.93	23.12	23.12	23.12	4,574,671	+0.14(+0.61%)
May 22, 2014	22.85	23.03	22.66	22.98	1,659,928	+0.16(+0.71%)
May 21, 2014	22.47	22.86	22.43	22.82	3,355,498	+0.46(+2.04%)
May 20, 2014	22.32	22.48	22.20	22.36	2,590,642	-0.02(-0.08%)
May 19, 2014	22.46	22.61	22.36	22.38	1,558,302	-0.03(-0.15%)
May 16, 2014	22.65	22.69	22.27	22.41	3,234,860	-0.29(-1.26%)
May 15, 2014	22.90	22.93	22.37	22.70	3,944,874	-0.22(-0.96%)
May 14, 2014	22.70	23.07	22.70	22.92	3,611,629	+0.17(+0.74%)
May 13, 2014	22.72	23.63	22.55	22.75	5,216,149	+0.07(+0.30%)
May 12, 2014	22.24	22.69	22.24	22.68	13,537,057	+0.55(+2.47%)
May 09, 2014	22.59	22.60	21.98	22.14	10,939,852	-0.25(-1.13%)
May 08, 2014	22.99	23.03	22.20	22.39	6,455,671	-0.60(-2.62%)
May 07, 2014	23.04	23.10	22.84	22.99	5,647,117	+0.11(+0.47%)
May 06, 2014	23.11	23.16	22.78	22.88	3,247,561	-0.11(-0.49%)
May 05, 2014	22.95	23.05	22.83	23.00	2,416,060	-0.02(-0.10%)
May 02, 2014	22.95	23.18	22.92	23.02	1,820,516	+0.05(+0.22%)
May 01, 2014	22.90	22.97	22.82	22.97	7,312,209	+0.03(+0.15%)
Apr 30, 2014	23.00	23.08	22.80	22.93	6,479,688	-0.18(-0.78%)
Apr 29, 2014	23.04	23.40	23.01	23.11	3,734,714	+0.23(+1.01%)
Apr 28, 2014	22.84	22.91	22.76	22.88	4,369,565	+0.13(+0.57%)
Apr 25, 2014	22.83	22.86	22.57	22.75	3,122,989	-0.21(-0.91%)
Apr 24, 2014	22.97	23.17	22.90	22.96	3,973,369	+0.02(+0.10%)
Apr 23, 2014	22.82	23.04	22.74	22.94	2,892,899	+0.19(+0.84%)
Apr 22, 2014	22.75	22.78	22.57	22.75	2,862,488	+0.02(+0.10%)
Apr 21, 2014	22.70	22.77	22.64	22.73	4,734,883	-0.14(-0.59%)
Apr 17, 2014	22.56	22.86	22.86	22.86	6,152,359	+0.36(+1.60%)
Apr 16, 2014	22.56	22.79	22.41	22.50	5,097,744	+0.07(+0.30%)
Apr 15, 2014	22.18	22.50	22.12	22.43	5,678,923	+0.19(+0.86%)
Apr 14, 2014	22.29	22.45	22.11	22.24	3,998,023	+0.08(+0.36%)
Apr 11, 2014	22.44	22.61	22.09	22.16	4,722,914	-0.38(-1.67%)
Apr 10, 2014	22.67	22.78	22.50	22.54	3,087,119	-0.26(-1.16%)
Apr 09, 2014	22.51	22.82	22.43	22.81	3,444,795	+0.30(+1.32%)
Apr 08, 2014	22.20	22.65	22.20	22.51	4,824,744	+0.33(+1.50%)
Apr 07, 2014	22.23	22.37	22.11	22.18	4,717,326	-0.17(-0.78%)
Apr 04, 2014	22.34	22.66	22.25	22.35	3,684,071	+0.16(+0.71%)
Apr 03, 2014	22.01	22.28	21.93	22.19	3,201,632	+0.23(+1.02%)
Apr 02, 2014	21.62	22.03	21.58	21.97	3,852,524	+0.32(+1.48%)
Apr 01, 2014	21.65	21.76	21.51	21.65	2,190,249	+0.06(+0.29%)
Mar 31, 2014	21.50	21.62	21.37	21.58	3,367,949	+0.17(+0.79%)
Mar 28, 2014	21.44	21.52	21.31	21.42	5,533,150	+0.10(+0.48%)
Mar 27, 2014	21.15	21.61	21.08	21.31	8,619,697	+0.34(+1.61%)
Mar 26, 2014	21.21	21.34	20.94	20.98	2,652,950	-0.08(-0.40%)
Mar 25, 2014	21.14	21.17	20.90	21.06	2,592,520	+0.02(+0.08%)
Mar 24, 2014	21.03	21.17	20.88	21.04	2,573,292	+0.08(+0.38%)
Mar 21, 2014	20.84	21.05	20.82	20.97	4,438,432	+0.16(+0.78%)
Mar 20, 2014	20.41	20.86	20.29	20.80	4,199,783	+0.33(+1.59%)
Mar 19, 2014	20.61	20.83	20.35	20.48	4,891,051	-0.02(-0.11%)
Mar 18, 2014	20.28	20.58	20.26	20.50	3,315,634	+0.21(+1.03%)
Mar 17, 2014	20.16	20.32	20.02	20.29	2,063,881	+0.15(+0.75%)
Mar 14, 2014	19.96	20.20	19.95	20.14	3,406,455	+0.07(+0.34%)
Mar 13, 2014	20.28	20.34	19.96	20.07	2,607,267	+0.01(+0.05%)
Mar 12, 2014	20.13	20.14	19.77	20.06	4,810,326	-0.32(-1.58%)
Mar 11, 2014	20.57	20.73	20.31	20.38	3,645,294	-0.36(-1.74%)
Mar 10, 2014	20.71	20.84	20.44	20.75	4,051,592	-0.04(-0.19%)
Mar 07, 2014	20.71	20.90	20.65	20.78	3,129,461	+0.07(+0.32%)
Mar 06, 2014	20.56	20.90	20.37	20.72	7,554,098	+0.22(+1.06%)
Mar 05, 2014	20.48	20.57	20.34	20.50	3,992,168	+0.03(+0.16%)
Mar 04, 2014	20.61	20.65	20.40	20.47	4,469,563	+0.02(+0.08%)

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.