Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.92	20.03	19.90	19.97	56,523	-0.07(-0.35%)
May 29, 2014	20.09	20.09	19.85	20.04	107,710	+0.01(+0.05%)
May 28, 2014	20.09	20.18	19.98	20.03	20,018	-0.02(-0.10%)
May 27, 2014	19.89	20.20	19.87	20.05	69,147	+0.16(+0.80%)
May 26, 2014	19.83	19.99	19.60	19.89	30,777	+0.29(+1.48%)
May 23, 2014	19.61	19.73	19.54	19.60	24,029	-0.01(-0.05%)
May 22, 2014	19.57	19.65	19.52	19.61	7,815	+0.09(+0.46%)
May 21, 2014	19.35	19.52	19.25	19.52	68,467	+0.13(+0.67%)
May 20, 2014	19.57	19.67	19.29	19.39	45,851	-0.13(-0.67%)
May 16, 2014		19.52	19.52	19.52	0	-0.05(-0.26%)
May 15, 2014	19.72	19.77	19.52	19.57	32,642	-0.13(-0.66%)
May 14, 2014	19.59	19.77	19.58	19.70	216,789	+0.05(+0.25%)
May 13, 2014	19.68	19.72	19.44	19.65	50,143	+0.04(+0.20%)
May 12, 2014	19.39	19.62	19.30	19.61	347,021	+0.21(+1.08%)
May 09, 2014	19.82	19.82	19.36	19.40	84,740	-0.36(-1.82%)
May 08, 2014	19.80	19.85	19.66	19.76	104,366	-0.12(-0.60%)
May 07, 2014	19.99	19.99	19.75	19.88	105,092	-0.11(-0.55%)
May 06, 2014	20.20	20.20	19.69	19.99	80,058	-0.17(-0.84%)
May 05, 2014	20.44	20.44	19.96	20.16	53,857	-0.13(-0.64%)
May 02, 2014	19.97	20.29	19.86	20.29	62,693	+0.25(+1.25%)
May 01, 2014	20.00	20.14	19.83	20.04	112,400	-0.06(-0.30%)
Apr 30, 2014	20.10	20.17	19.93	20.10	44,688	-0.05(-0.25%)
Apr 29, 2014	20.24	20.34	20.10	20.15	69,485	-0.10(-0.49%)
Apr 28, 2014	20.30	20.48	20.20	20.25	69,402	-0.02(-0.10%)
Apr 25, 2014	20.82	20.83	20.24	20.27	66,789	-0.57(-2.74%)
Apr 24, 2014	20.98	20.98	20.70	20.84	44,407	-0.11(-0.53%)
Apr 23, 2014	20.79	20.97	20.71	20.95	54,207	+0.24(+1.16%)
Apr 22, 2014	20.85	20.92	20.63	20.71	63,324	-0.20(-0.96%)
Apr 21, 2014	20.83	21.03	20.79	20.91	87,226	+0.14(+0.67%)
Apr 17, 2014		20.77	20.77	20.77	0	+0.29(+1.42%)
Apr 16, 2014	20.41	20.51	20.20	20.48	74,091	+0.08(+0.39%)
Apr 15, 2014	20.28	20.65	20.17	20.40	77,580	+0.18(+0.89%)
Apr 14, 2014	20.26	20.50	19.85	20.22	74,956	-0.09(-0.44%)
Apr 11, 2014	20.58	20.74	20.20	20.31	102,133	-0.47(-2.26%)
Apr 10, 2014	21.00	21.05	20.66	20.78	96,067	-0.22(-1.05%)
Apr 09, 2014	20.70	21.09	20.66	21.00	345,665	+0.43(+2.09%)
Apr 08, 2014	20.13	21.43	20.13	20.57	266,212	+0.57(+2.85%)
Apr 07, 2014	20.27	20.38	19.90	20.00	78,028	-0.40(-1.96%)
Apr 04, 2014	20.38	20.57	20.23	20.40	56,901	+0.14(+0.69%)
Apr 03, 2014	20.24	20.32	19.94	20.26	116,947	+0.03(+0.15%)
Apr 02, 2014	20.50	20.56	19.92	20.23	171,802	-0.18(-0.88%)
Apr 01, 2014	20.15	20.62	20.14	20.41	201,398	+0.27(+1.34%)
Mar 31, 2014	19.74	20.17	19.65	20.14	87,568	+0.53(+2.70%)
Mar 28, 2014	19.45	19.65	19.35	19.61	63,089	+0.16(+0.82%)
Mar 27, 2014	19.45	19.63	19.15	19.45	257,831	-0.38(-1.92%)
Mar 26, 2014	19.86	19.96	19.63	19.83	126,911	-0.07(-0.35%)
Mar 25, 2014	19.40	19.99	19.17	19.90	167,327	+0.50(+2.58%)
Mar 24, 2014	19.49	19.75	19.17	19.40	178,542	+0.03(+0.15%)
Mar 21, 2014	19.75	19.78	19.14	19.37	2,122,251	-0.51(-2.57%)
Mar 20, 2014	19.80	19.97	19.40	19.88	189,987	-0.01(-0.05%)
Mar 19, 2014	19.94	20.15	19.75	19.89	134,756	+0.02(+0.10%)
Mar 18, 2014	19.39	20.01	19.39	19.87	174,233	+0.48(+2.48%)
Mar 17, 2014	19.39	19.71	19.36	19.39	189,638	+0.13(+0.67%)
Mar 14, 2014	19.04	19.71	19.04	19.26	175,807	+0.18(+0.94%)
Mar 13, 2014	19.09	19.10	18.96	19.08	322,025	+0.08(+0.42%)
Mar 12, 2014	19.19	19.26	18.81	19.00	286,020	-0.36(-1.86%)
Mar 11, 2014	19.15	19.36	19.11	19.36	130,880	+0.21(+1.10%)
Mar 10, 2014	19.25	19.29	19.13	19.15	36,905	-0.10(-0.52%)
Mar 07, 2014	19.30	19.30	19.17	19.25	140,755	+0.01(+0.05%)
Mar 06, 2014	19.10	19.29	19.05	19.24	137,953	+0.20(+1.05%)
Mar 05, 2014	19.15	19.30	19.04	19.04	273,182	-0.14(-0.73%)
Mar 04, 2014	18.98	19.20	18.98	19.18	345,481	+0.23(+1.21%)

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.