Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.32	21.36	21.29	21.29	106,341	-0.01(-0.03%)
May 29, 2014	21.21	21.30	21.21	21.30	54,052	+0.15(+0.69%)
May 28, 2014	21.21	21.21	21.13	21.15	98,230	-0.09(-0.41%)
May 27, 2014	21.27	21.28	21.17	21.24	143,053	+0.11(+0.50%)
May 23, 2014	21.12	21.13	21.13	21.13	239,542	+0.14(+0.67%)
May 22, 2014	20.93	20.99	20.93	20.99	62,214	+0.05(+0.25%)
May 21, 2014	20.93	20.98	20.92	20.94	132,828	+0.09(+0.45%)
May 20, 2014	20.96	20.96	20.84	20.85	163,389	-0.20(-0.95%)
May 19, 2014	21.01	21.07	20.98	21.05	189,726	-0.03(-0.13%)
May 16, 2014	20.98	21.09	20.98	21.07	218,292	+0.11(+0.54%)
May 15, 2014	20.98	21.02	20.92	20.96	143,442	-0.03(-0.13%)
May 14, 2014	20.94	21.07	20.94	20.99	283,189	+0.09(+0.44%)
May 13, 2014	20.90	20.94	20.84	20.90	108,918	+0.07(+0.35%)
May 12, 2014	20.78	20.86	20.72	20.82	170,222	+0.17(+0.80%)
May 09, 2014	20.68	20.74	20.65	20.66	176,616	+0.01(+0.03%)
May 08, 2014	20.70	20.76	20.63	20.65	95,181	-0.01(-0.06%)
May 07, 2014	20.63	20.72	20.58	20.66	283,701	+0.11(+0.52%)
May 06, 2014	20.50	20.65	20.50	20.56	85,228	+0.04(+0.19%)
May 05, 2014	20.50	20.57	20.43	20.52	138,631	-0.02(-0.10%)
May 02, 2014	20.56	20.62	20.51	20.54	113,020	-0.01(-0.06%)
May 01, 2014	20.50	20.57	20.48	20.55	61,003	+0.05(+0.26%)
Apr 30, 2014	20.41	20.52	20.40	20.50	371,209	+0.00(+0.00%)
Apr 29, 2014	20.52	20.55	20.46	20.50	116,801	+0.09(+0.42%)
Apr 28, 2014	20.40	20.47	20.30	20.41	208,700	+0.12(+0.59%)
Apr 25, 2014	20.40	20.40	20.26	20.29	381,181	-0.11(-0.55%)
Apr 24, 2014	20.50	20.50	20.36	20.40	155,886	+0.03(+0.13%)
Apr 23, 2014	20.50	20.50	20.38	20.38	333,853	-0.07(-0.36%)
Apr 22, 2014	20.50	20.54	20.42	20.45	189,660	+0.03(+0.16%)
Apr 21, 2014	20.44	20.50	20.36	20.42	105,834	-0.01(-0.07%)
Apr 17, 2014	20.34	20.43	20.43	20.43	124,140	+0.09(+0.42%)
Apr 16, 2014	20.27	20.36	20.25	20.34	397,276	+0.17(+0.86%)
Apr 15, 2014	20.20	20.20	20.01	20.17	143,746	-0.02(-0.11%)
Apr 14, 2014	20.13	20.22	20.12	20.20	152,150	+0.12(+0.58%)
Apr 11, 2014	20.17	20.20	20.08	20.08	151,398	-0.10(-0.49%)
Apr 10, 2014	20.32	20.38	20.17	20.18	286,288	-0.21(-1.04%)
Apr 09, 2014	20.32	20.41	20.20	20.39	161,102	+0.15(+0.75%)
Apr 08, 2014	20.17	20.30	20.17	20.24	260,200	+0.03(+0.16%)
Apr 07, 2014	20.24	20.30	20.17	20.20	328,553	+0.09(+0.43%)
Apr 04, 2014	20.28	20.34	20.11	20.12	246,615	-0.03(-0.13%)
Apr 03, 2014	20.22	20.22	20.08	20.15	138,631	-0.03(-0.13%)
Apr 02, 2014	20.11	20.22	20.11	20.17	189,767	+0.18(+0.90%)
Apr 01, 2014	19.93	20.01	19.93	19.99	73,220	+0.05(+0.23%)
Mar 31, 2014	19.89	19.99	19.89	19.95	527,808	+0.15(+0.74%)
Mar 28, 2014	19.71	19.89	19.71	19.80	126,502	+0.15(+0.74%)
Mar 27, 2014	19.51	19.67	19.51	19.65	265,780	+0.23(+1.20%)
Mar 26, 2014	19.59	19.59	19.42	19.42	231,119	-0.08(-0.41%)
Mar 25, 2014	19.53	19.57	19.43	19.50	214,325	+0.14(+0.72%)
Mar 24, 2014	19.43	19.44	19.26	19.36	229,378	+0.17(+0.89%)
Mar 21, 2014	19.31	19.41	19.19	19.19	179,173	+0.01(+0.07%)
Mar 20, 2014	19.22	19.25	19.14	19.18	170,201	-0.24(-1.26%)
Mar 19, 2014	19.65	19.65	19.38	19.42	121,582	-0.26(-1.34%)
Mar 18, 2014	19.62	19.75	19.56	19.69	132,851	+0.13(+0.64%)
Mar 17, 2014	19.53	19.65	19.52	19.56	75,648	+0.18(+0.92%)
Mar 14, 2014	19.40	19.50	19.36	19.38	79,895	-0.05(-0.27%)
Mar 13, 2014	19.70	19.73	19.40	19.44	149,325	-0.19(-0.97%)
Mar 12, 2014	19.66	19.72	19.62	19.63	148,128	-0.15(-0.77%)
Mar 11, 2014	19.88	19.96	19.76	19.78	387,573	-0.16(-0.83%)
Mar 10, 2014	19.96	19.96	19.85	19.94	120,704	-0.16(-0.82%)
Mar 07, 2014	20.23	20.23	20.05	20.11	116,510	-0.10(-0.49%)
Mar 06, 2014	20.12	20.25	20.12	20.21	351,353	+0.26(+1.29%)
Mar 05, 2014	20.09	20.09	19.94	19.95	3,051,657	-0.11(-0.53%)
Mar 04, 2014	20.01	20.13	20.01	20.05	187,964	+0.30(+1.54%)

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.