Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.38	20.41	20.35	20.39	161,358	+0.03(+0.15%)
May 29, 2014	20.37	20.38	20.27	20.36	250,225	+0.07(+0.37%)
May 28, 2014	20.32	20.33	20.22	20.29	223,847	-0.01(-0.03%)
May 27, 2014	20.28	20.35	20.24	20.29	176,618	+0.12(+0.60%)
May 23, 2014	20.09	20.17	20.17	20.17	193,753	+0.06(+0.32%)
May 22, 2014	19.98	20.12	19.96	20.11	122,025	+0.13(+0.63%)
May 21, 2014	20.00	20.05	19.89	19.98	187,094	+0.04(+0.21%)
May 20, 2014	20.05	20.08	19.89	19.94	179,157	-0.18(-0.87%)
May 19, 2014	20.06	20.16	20.03	20.11	629,614	+0.05(+0.27%)
May 16, 2014	19.98	20.06	19.90	20.06	121,330	+0.08(+0.39%)
May 15, 2014	20.05	20.05	19.82	19.98	402,123	-0.12(-0.62%)
May 14, 2014	20.20	20.20	20.09	20.11	223,303	-0.09(-0.46%)
May 13, 2014	20.27	20.31	20.19	20.20	170,828	-0.05(-0.25%)
May 12, 2014	20.19	20.27	20.17	20.25	356,576	+0.19(+0.94%)
May 09, 2014	20.05	20.11	19.98	20.06	211,264	-0.01(-0.06%)
May 08, 2014	20.10	20.29	20.03	20.07	182,367	-0.05(-0.26%)
May 07, 2014	20.02	20.13	19.93	20.13	148,656	+0.16(+0.78%)
May 06, 2014	20.04	20.09	19.95	19.97	174,360	-0.12(-0.58%)
May 05, 2014	19.99	20.11	19.92	20.09	224,134	+0.00(+0.01%)
May 02, 2014	20.12	20.24	20.07	20.09	195,705	-0.01(-0.05%)
May 01, 2014	20.06	20.14	19.95	20.10	381,480	+0.01(+0.06%)
Apr 30, 2014	19.96	20.10	19.94	20.08	385,640	+0.14(+0.72%)
Apr 29, 2014	19.96	19.99	19.91	19.94	193,280	+0.04(+0.22%)
Apr 28, 2014	19.97	19.97	19.70	19.89	153,085	+0.04(+0.18%)
Apr 25, 2014	19.94	19.95	19.82	19.86	165,706	-0.14(-0.72%)
Apr 24, 2014	20.07	20.07	19.94	20.00	180,880	+0.02(+0.12%)
Apr 23, 2014	20.02	20.05	19.96	19.98	333,853	-0.02(-0.09%)
Apr 22, 2014	19.93	20.03	19.88	20.00	216,981	+0.11(+0.53%)
Apr 21, 2014	19.86	19.91	19.82	19.89	206,374	+0.07(+0.37%)
Apr 17, 2014	19.81	19.82	19.82	19.82	256,560	-0.02(-0.10%)
Apr 16, 2014	19.79	19.85	19.71	19.84	534,913	+0.20(+1.01%)
Apr 15, 2014	19.53	19.65	19.39	19.64	134,772	+0.19(+0.95%)
Apr 14, 2014	19.42	19.52	19.36	19.46	157,174	+0.12(+0.60%)
Apr 11, 2014	19.52	19.53	19.32	19.34	270,632	-0.20(-1.01%)
Apr 10, 2014	19.83	19.91	19.51	19.54	172,816	-0.28(-1.43%)
Apr 09, 2014	19.79	19.85	19.70	19.82	251,079	+0.10(+0.48%)
Apr 08, 2014	19.61	19.74	19.53	19.73	233,551	+0.12(+0.59%)
Apr 07, 2014	19.80	19.80	19.56	19.61	164,280	-0.22(-1.09%)
Apr 04, 2014	20.09	20.12	19.78	19.83	180,218	-0.16(-0.81%)
Apr 03, 2014	20.02	20.04	19.92	19.99	104,035	-0.02(-0.09%)
Apr 02, 2014	19.96	20.02	19.92	20.01	268,498	+0.07(+0.34%)
Apr 01, 2014	19.87	19.94	19.81	19.94	227,110	+0.12(+0.58%)
Mar 31, 2014	19.72	19.83	19.64	19.82	141,248	+0.26(+1.32%)
Mar 28, 2014	19.50	19.67	19.50	19.57	154,259	+0.13(+0.67%)
Mar 27, 2014	19.51	19.52	19.39	19.44	274,092	-0.03(-0.16%)
Mar 26, 2014	19.77	19.77	19.47	19.47	157,551	-0.19(-0.94%)
Mar 25, 2014	19.61	19.67	19.58	19.65	133,081	+0.06(+0.30%)
Mar 24, 2014	19.72	19.74	19.49	19.59	413,991	-0.02(-0.11%)
Mar 21, 2014	19.68	19.83	19.61	19.61	302,243	-0.01(-0.07%)
Mar 20, 2014	19.56	19.63	19.48	19.63	99,000	+0.06(+0.30%)
Mar 19, 2014	19.79	19.80	19.51	19.57	144,230	-0.18(-0.93%)
Mar 18, 2014	19.66	19.78	19.63	19.75	153,396	+0.12(+0.61%)
Mar 17, 2014	19.66	19.68	19.58	19.63	122,036	+0.15(+0.77%)
Mar 14, 2014	19.49	19.56	19.41	19.48	62,241	+0.03(+0.13%)
Mar 13, 2014	19.65	19.66	19.40	19.45	182,878	-0.14(-0.71%)
Mar 12, 2014	19.48	19.59	19.38	19.59	303,508	+0.02(+0.11%)
Mar 11, 2014	19.66	19.71	19.53	19.57	122,129	-0.06(-0.30%)
Mar 10, 2014	19.69	19.69	19.56	19.63	115,278	-0.05(-0.27%)
Mar 07, 2014	19.75	19.75	19.61	19.69	118,475	-0.03(-0.17%)
Mar 06, 2014	19.74	19.76	19.69	19.72	143,798	+0.04(+0.22%)
Mar 05, 2014	19.67	19.72	19.63	19.68	205,420	-0.02(-0.12%)
Mar 04, 2014	19.54	19.80	19.54	19.70	192,371	+0.28(+1.42%)

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.