Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.48	22.52	22.47	22.52	23,086	+0.01(+0.04%)
May 29, 2014	22.48	22.53	22.45	22.51	52,613	+0.10(+0.45%)
May 28, 2014	22.44	22.44	22.38	22.41	24,280	-0.02(-0.09%)
May 27, 2014	22.41	22.45	22.39	22.43	30,577	+0.17(+0.76%)
May 26, 2014	22.29	22.30	22.25	22.26	19,475	-0.04(-0.18%)
May 23, 2014	22.19	22.30	22.19	22.30	22,987	+0.09(+0.41%)
May 22, 2014	22.17	22.21	22.15	22.21	8,949	+0.12(+0.54%)
May 21, 2014	22.06	22.12	22.04	22.09	28,324	+0.13(+0.59%)
May 20, 2014	21.99	22.00	21.90	21.96	25,193	-0.16(-0.72%)
May 16, 2014		22.12	22.12	22.12	0	+0.06(+0.27%)
May 15, 2014	22.18	22.18	21.99	22.06	34,344	-0.12(-0.54%)
May 14, 2014	22.23	22.23	22.15	22.18	12,639	-0.06(-0.27%)
May 13, 2014	22.19	22.24	22.15	22.24	67,014	+0.08(+0.36%)
May 12, 2014	22.03	22.16	22.03	22.16	28,238	+0.16(+0.73%)
May 09, 2014	21.98	22.01	21.90	22.00	27,869	+0.11(+0.50%)
May 08, 2014	21.88	22.00	21.88	21.89	289,201	+0.02(+0.09%)
May 07, 2014	21.83	21.88	21.75	21.87	37,603	+0.03(+0.14%)
May 06, 2014	21.85	21.87	21.80	21.84	21,324	-0.13(-0.59%)
May 05, 2014	21.78	21.97	21.78	21.97	67,268	-0.02(-0.09%)
May 02, 2014	22.05	22.08	21.93	21.99	44,310	-0.02(-0.09%)
May 01, 2014	22.00	22.04	21.97	22.01	58,249	+0.07(+0.32%)
Apr 30, 2014	21.90	21.97	21.87	21.94	25,337	+0.01(+0.05%)
Apr 29, 2014	21.90	22.00	21.90	21.93	51,487	+0.14(+0.64%)
Apr 28, 2014	21.75	21.83	21.65	21.79	33,275	+0.06(+0.28%)
Apr 25, 2014	21.80	21.80	21.65	21.73	23,832	-0.10(-0.46%)
Apr 24, 2014	21.88	21.88	21.72	21.83	22,912	-0.04(-0.18%)
Apr 23, 2014	21.91	21.91	21.82	21.87	26,152	-0.04(-0.18%)
Apr 22, 2014	21.88	21.91	21.84	21.91	31,329	+0.06(+0.27%)
Apr 21, 2014	21.80	21.85	21.76	21.85	42,914	+0.06(+0.28%)
Apr 17, 2014		21.79	21.79	21.79	0	+0.13(+0.60%)
Apr 16, 2014	21.55	21.66	21.50	21.66	41,908	+0.28(+1.31%)
Apr 15, 2014	21.46	21.47	21.16	21.38	67,024	-0.07(-0.33%)
Apr 14, 2014	21.46	21.48	21.35	21.45	18,048	+0.15(+0.70%)
Apr 11, 2014	21.33	21.40	21.28	21.30	22,778	-0.10(-0.47%)
Apr 10, 2014	21.71	21.71	21.36	21.40	80,715	-0.40(-1.83%)
Apr 09, 2014	21.77	21.82	21.68	21.80	40,299	+0.20(+0.93%)
Apr 08, 2014	21.55	21.64	21.52	21.60	30,575	-0.16(-0.74%)
Apr 07, 2014	21.86	21.86	21.72	21.76	47,919	-0.14(-0.64%)
Apr 04, 2014	22.07	22.09	21.87	21.90	417,629	-0.09(-0.41%)
Apr 03, 2014	22.01	22.03	21.95	21.99	37,351	-0.01(-0.05%)
Apr 02, 2014	21.91	22.00	21.91	22.00	58,505	+0.07(+0.32%)
Apr 01, 2014	21.89	21.93	21.85	21.93	47,461	+0.16(+0.73%)
Mar 31, 2014	21.83	21.85	21.73	21.77	86,347	+0.12(+0.55%)
Mar 28, 2014	21.65	21.73	21.64	21.65	39,801	+0.16(+0.74%)
Mar 27, 2014	21.46	21.50	21.41	21.49	40,338	+0.14(+0.66%)
Mar 26, 2014	21.54	21.54	21.35	21.35	33,199	+0.00(+0.00%)
Mar 25, 2014	21.32	21.38	21.27	21.35	86,901	+0.22(+1.04%)
Mar 24, 2014	21.30	21.30	21.05	21.13	83,530	+0.01(+0.05%)
Mar 21, 2014	21.29	21.32	21.10	21.12	69,726	-0.06(-0.28%)
Mar 20, 2014	21.11	21.21	21.06	21.18	357,322	-0.06(-0.28%)
Mar 19, 2014	21.34	21.34	21.13	21.24	80,836	-0.08(-0.38%)
Mar 18, 2014	21.26	21.39	21.26	21.32	40,670	+0.09(+0.42%)
Mar 17, 2014	21.15	21.23	21.15	21.23	24,308	+0.26(+1.24%)
Mar 14, 2014	20.89	21.02	20.87	20.97	89,050	-0.06(-0.29%)
Mar 13, 2014	21.45	21.46	21.00	21.03	63,815	-0.44(-2.05%)
Mar 12, 2014	21.38	21.48	21.32	21.47	36,522	-0.15(-0.69%)
Mar 11, 2014	21.71	21.77	21.60	21.62	15,308	-0.14(-0.64%)
Mar 10, 2014	21.75	21.76	21.65	21.76	44,117	-0.10(-0.46%)
Mar 07, 2014	21.95	21.97	21.76	21.86	57,808	-0.11(-0.50%)
Mar 06, 2014	21.98	22.00	21.93	21.97	22,792	+0.14(+0.64%)
Mar 05, 2014	21.86	21.86	21.79	21.83	56,217	-0.02(-0.09%)
Mar 04, 2014	21.79	21.87	21.79	21.85	45,057	+0.43(+2.01%)

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.