Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.04	22.05	22.01	22.05	24,913	+0.03(+0.14%)
May 29, 2014	22.03	22.04	22.00	22.02	16,341	+0.01(+0.05%)
May 28, 2014	21.95	22.03	21.95	22.01	21,020	+0.08(+0.36%)
May 27, 2014	21.90	21.99	21.90	21.93	68,345	-0.06(-0.27%)
May 26, 2014	21.93	22.02	21.93	21.99	19,179	+0.00(+0.00%)
May 23, 2014	22.00	22.00	21.95	21.99	17,057	-0.09(-0.41%)
May 22, 2014	22.06	22.08	22.06	22.08	36,564	+0.02(+0.09%)
May 21, 2014	22.04	22.06	22.01	22.06	36,838	+0.03(+0.14%)
May 20, 2014	22.12	22.12	21.90	22.03	96,497	-0.05(-0.23%)
May 16, 2014		22.08	22.08	22.08	0	+0.10(+0.45%)
May 15, 2014	22.08	22.08	21.92	21.98	566,106	-0.08(-0.36%)
May 14, 2014	22.05	22.08	22.03	22.06	10,354	+0.00(+0.00%)
May 13, 2014	22.00	22.07	22.00	22.06	21,321	+0.03(+0.14%)
May 12, 2014	22.03	22.04	22.00	22.03	31,535	+0.00(+0.00%)
May 09, 2014	21.95	22.03	21.95	22.03	42,836	+0.05(+0.23%)
May 08, 2014	22.01	22.01	21.96	21.98	24,820	+0.00(+0.00%)
May 07, 2014	22.00	22.00	21.97	21.98	21,461	+0.01(+0.05%)
May 06, 2014	21.99	21.99	21.95	21.97	9,841	+0.01(+0.05%)
May 05, 2014	21.96	22.03	21.93	21.96	101,411	-0.03(-0.14%)
May 02, 2014	21.96	21.99	21.94	21.99	54,544	+0.05(+0.23%)
May 01, 2014	21.95	21.95	21.93	21.94	13,995	+0.00(+0.00%)
Apr 30, 2014	21.92	21.95	21.90	21.94	40,461	+0.01(+0.05%)
Apr 29, 2014	21.93	21.93	21.91	21.93	22,752	+0.03(+0.14%)
Apr 28, 2014	21.91	21.92	21.87	21.90	27,919	-0.01(-0.05%)
Apr 25, 2014	21.90	21.91	21.88	21.91	27,528	+0.02(+0.09%)
Apr 24, 2014	21.87	21.90	21.86	21.89	20,700	+0.02(+0.09%)
Apr 23, 2014	21.90	21.92	21.85	21.87	43,510	-0.13(-0.59%)
Apr 22, 2014	21.98	22.00	21.98	22.00	47,903	+0.04(+0.18%)
Apr 21, 2014	21.97	21.98	21.94	21.96	17,675	+0.01(+0.05%)
Apr 17, 2014		21.95	21.95	21.95	0	-0.02(-0.09%)
Apr 16, 2014	22.03	22.03	21.95	21.97	32,401	+0.00(+0.00%)
Apr 15, 2014	21.99	21.99	21.94	21.97	17,459	+0.02(+0.09%)
Apr 14, 2014	21.96	21.99	21.88	21.95	50,183	+0.05(+0.23%)
Apr 11, 2014	21.95	21.96	21.89	21.90	40,389	-0.08(-0.36%)
Apr 10, 2014	22.00	22.01	21.96	21.98	32,366	-0.03(-0.14%)
Apr 09, 2014	21.94	22.01	21.93	22.01	25,595	+0.11(+0.50%)
Apr 08, 2014	22.00	22.00	21.88	21.90	124,858	-0.04(-0.18%)
Apr 07, 2014	21.98	21.98	21.94	21.94	17,827	-0.03(-0.14%)
Apr 04, 2014	21.98	22.00	21.96	21.97	26,812	+0.03(+0.14%)
Apr 03, 2014	21.97	21.97	21.94	21.94	11,573	-0.02(-0.09%)
Apr 02, 2014	21.97	21.97	21.91	21.96	14,249	+0.02(+0.09%)
Apr 01, 2014	21.89	21.95	21.89	21.94	25,012	+0.04(+0.18%)
Mar 31, 2014	21.94	21.95	21.88	21.90	54,731	+0.01(+0.05%)
Mar 28, 2014	21.87	21.91	21.87	21.89	15,795	+0.03(+0.14%)
Mar 27, 2014	21.86	21.88	21.84	21.86	22,085	+0.01(+0.05%)
Mar 26, 2014	21.87	21.89	21.84	21.85	21,593	-0.01(-0.05%)
Mar 25, 2014	21.89	21.89	21.83	21.86	33,563	+0.00(+0.00%)
Mar 24, 2014	21.86	21.86	21.82	21.86	25,325	+0.02(+0.09%)
Mar 21, 2014	21.85	21.91	21.82	21.84	63,441	-0.02(-0.09%)
Mar 20, 2014	21.70	21.93	21.70	21.86	60,169	+0.13(+0.60%)
Mar 19, 2014	21.88	21.88	21.73	21.73	53,462	-0.23(-1.05%)
Mar 18, 2014	21.93	21.97	21.90	21.96	36,581	+0.02(+0.09%)
Mar 17, 2014	21.88	21.94	21.88	21.94	19,929	+0.06(+0.27%)
Mar 14, 2014	21.87	21.89	21.85	21.88	16,391	+0.00(+0.00%)
Mar 13, 2014	21.95	21.95	21.88	21.88	50,041	-0.06(-0.27%)
Mar 12, 2014	21.87	21.94	21.87	21.94	41,308	+0.04(+0.18%)
Mar 11, 2014	21.97	21.97	21.88	21.90	30,371	-0.04(-0.18%)
Mar 10, 2014	21.94	21.94	21.89	21.94	35,307	+0.02(+0.09%)
Mar 07, 2014	21.98	21.98	21.86	21.92	53,990	-0.08(-0.36%)
Mar 06, 2014	22.08	22.08	21.99	22.00	38,291	-0.03(-0.14%)
Mar 05, 2014	22.00	22.05	22.00	22.03	35,537	-0.02(-0.09%)
Mar 04, 2014	22.02	22.06	22.02	22.05	36,331	+0.07(+0.32%)

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.