Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.72	23.72	23.33	23.53	464,507	-0.21(-0.89%)
May 29, 2014	23.72	23.77	23.54	23.74	293,280	+0.13(+0.53%)
May 28, 2014	23.73	23.73	23.55	23.62	374,311	-0.16(-0.69%)
May 27, 2014	23.44	23.80	23.33	23.78	560,597	+0.64(+2.74%)
May 23, 2014	23.10	23.15	23.15	23.15	677,859	-0.06(-0.24%)
May 22, 2014	23.01	23.23	23.01	23.20	157,630	+0.19(+0.81%)
May 21, 2014	22.91	23.10	22.90	23.02	353,540	+0.12(+0.51%)
May 20, 2014	23.17	23.17	22.78	22.90	372,910	-0.35(-1.49%)
May 19, 2014	23.30	23.38	23.15	23.25	257,491	-0.08(-0.33%)
May 16, 2014	23.10	23.39	23.01	23.33	317,153	+0.23(+0.99%)
May 15, 2014	23.40	23.47	22.91	23.10	393,795	-0.36(-1.55%)
May 14, 2014	23.53	23.58	23.27	23.46	275,919	-0.06(-0.28%)
May 13, 2014	23.63	23.73	23.40	23.52	565,857	-0.14(-0.59%)
May 12, 2014	23.66	23.72	23.52	23.66	700,841	+0.10(+0.44%)
May 09, 2014	23.41	23.66	23.33	23.56	360,915	+0.11(+0.48%)
May 08, 2014	23.47	23.81	23.35	23.45	528,146	-0.00(-0.02%)
May 07, 2014	23.80	23.82	23.45	23.45	936,432	-0.32(-1.33%)
May 06, 2014	24.01	24.01	23.57	23.77	623,253	-0.14(-0.60%)
May 05, 2014	23.92	24.17	23.71	23.91	1,136,702	+0.15(+0.64%)
May 02, 2014	22.56	23.86	22.54	23.76	1,988,292	+1.42(+6.38%)
May 01, 2014	22.03	22.42	21.90	22.34	1,656,232	+0.26(+1.19%)
Apr 30, 2014	21.89	22.10	21.56	22.07	812,154	+0.09(+0.39%)
Apr 29, 2014	21.99	22.03	21.82	21.99	763,480	+0.06(+0.30%)
Apr 28, 2014	21.71	21.93	21.52	21.92	545,885	+0.34(+1.56%)
Apr 25, 2014	21.77	21.78	21.35	21.58	796,217	-0.22(-0.99%)
Apr 24, 2014	21.80	21.89	21.62	21.80	377,824	+0.02(+0.08%)
Apr 23, 2014	21.52	21.87	21.44	21.78	462,260	+0.27(+1.26%)
Apr 22, 2014	21.64	21.64	21.40	21.51	458,587	-0.09(-0.44%)
Apr 21, 2014	21.58	21.62	21.42	21.61	359,709	-0.02(-0.08%)
Apr 17, 2014	21.65	21.62	21.62	21.62	487,575	-0.01(-0.04%)
Apr 16, 2014	21.74	21.74	21.49	21.63	513,662	+0.04(+0.18%)
Apr 15, 2014	21.29	21.67	21.17	21.59	539,892	+0.36(+1.71%)
Apr 14, 2014	21.22	21.40	21.14	21.23	344,776	+0.07(+0.35%)
Apr 11, 2014	21.27	21.31	21.08	21.16	870,188	-0.27(-1.27%)
Apr 10, 2014	21.66	21.71	21.39	21.43	299,581	-0.25(-1.17%)
Apr 09, 2014	21.53	21.69	21.36	21.68	623,747	+0.19(+0.90%)
Apr 08, 2014	21.55	21.80	21.43	21.49	701,256	-0.06(-0.28%)
Apr 07, 2014	21.99	22.01	21.47	21.55	586,268	-0.51(-2.31%)
Apr 04, 2014	22.32	22.35	22.04	22.06	703,094	-0.08(-0.35%)
Apr 03, 2014	22.02	22.19	21.98	22.14	703,050	+0.10(+0.45%)
Apr 02, 2014	21.69	22.08	21.63	22.04	640,745	+0.35(+1.61%)
Apr 01, 2014	21.78	22.04	21.64	21.69	659,724	-0.05(-0.24%)
Mar 31, 2014	21.36	21.80	21.36	21.74	507,755	+0.47(+2.23%)
Mar 28, 2014	21.25	21.33	21.20	21.27	332,316	+0.09(+0.43%)
Mar 27, 2014	21.43	21.56	21.00	21.17	605,296	-0.28(-1.29%)
Mar 26, 2014	21.19	21.55	21.12	21.45	2,005,484	+0.35(+1.66%)
Mar 25, 2014	21.24	21.32	21.02	21.10	1,677,467	-0.03(-0.12%)
Mar 24, 2014	21.61	21.63	21.02	21.13	556,049	-0.36(-1.67%)
Mar 21, 2014	21.28	21.72	21.27	21.49	1,070,507	+0.19(+0.91%)
Mar 20, 2014	21.40	21.40	21.14	21.29	449,767	-0.09(-0.40%)
Mar 19, 2014	21.24	21.63	21.23	21.38	743,200	+0.10(+0.49%)
Mar 18, 2014	21.02	21.29	20.92	21.27	513,688	+0.30(+1.44%)
Mar 17, 2014	20.92	21.26	20.90	20.97	689,403	+0.12(+0.58%)
Mar 14, 2014	21.17	21.22	20.79	20.85	554,272	-0.41(-1.95%)
Mar 13, 2014	21.69	21.69	21.16	21.27	296,227	-0.34(-1.58%)
Mar 12, 2014	21.31	21.67	21.18	21.61	486,363	+0.21(+0.99%)
Mar 11, 2014	21.84	21.84	21.30	21.39	727,120	-0.42(-1.94%)
Mar 10, 2014	22.02	22.03	21.70	21.82	560,334	-0.20(-0.90%)
Mar 07, 2014	22.22	22.33	21.94	22.02	474,315	-0.16(-0.72%)
Mar 06, 2014	22.62	22.66	22.16	22.18	514,686	-0.32(-1.40%)
Mar 05, 2014	22.31	22.51	22.15	22.49	406,217	+0.20(+0.91%)
Mar 04, 2014	22.05	22.34	22.01	22.29	271,010	+0.38(+1.71%)

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.