Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.33	22.38	22.29	22.38	722,637	+0.05(+0.24%)
May 29, 2014	22.30	22.34	22.25	22.32	1,192,064	+0.08(+0.36%)
May 28, 2014	22.25	22.29	22.20	22.24	943,463	-0.05(-0.20%)
May 27, 2014	22.31	22.32	22.25	22.29	1,177,685	+0.23(+1.06%)
May 23, 2014	21.99	22.06	22.06	22.06	1,826,290	+0.10(+0.45%)
May 22, 2014	21.94	21.98	21.90	21.96	410,802	+0.06(+0.26%)
May 21, 2014	21.87	21.92	21.86	21.90	1,091,115	+0.17(+0.78%)
May 20, 2014	21.83	21.84	21.68	21.73	1,390,137	-0.09(-0.41%)
May 19, 2014	21.77	21.83	21.74	21.82	1,533,807	+0.06(+0.28%)
May 16, 2014	21.72	21.77	21.64	21.76	525,753	+0.03(+0.12%)
May 15, 2014	21.85	21.85	21.63	21.74	844,211	-0.17(-0.77%)
May 14, 2014	21.94	21.97	21.88	21.91	846,073	-0.07(-0.31%)
May 13, 2014	21.97	21.98	21.91	21.97	442,105	+0.05(+0.21%)
May 12, 2014	21.84	21.93	21.83	21.93	1,380,909	+0.22(+1.02%)
May 09, 2014	21.71	21.75	21.64	21.71	511,507	+0.05(+0.24%)
May 08, 2014	21.59	21.74	21.59	21.65	779,450	+0.14(+0.67%)
May 07, 2014	21.47	21.54	21.37	21.51	451,126	+0.13(+0.60%)
May 06, 2014	21.37	21.46	21.37	21.38	469,533	-0.17(-0.80%)
May 05, 2014	21.36	21.56	21.27	21.56	177,183	+0.01(+0.05%)
May 02, 2014	21.55	21.65	21.49	21.54	692,988	-0.14(-0.66%)
May 01, 2014	21.59	21.72	21.59	21.69	532,201	+0.03(+0.16%)
Apr 30, 2014	21.55	21.69	21.53	21.65	669,591	+0.01(+0.03%)
Apr 29, 2014	21.63	21.72	21.59	21.65	378,380	+0.17(+0.79%)
Apr 28, 2014	21.45	21.51	21.30	21.48	712,479	+0.07(+0.33%)
Apr 25, 2014	21.46	21.48	21.33	21.40	584,609	-0.13(-0.59%)
Apr 24, 2014	21.57	21.60	21.38	21.53	337,734	-0.04(-0.17%)
Apr 23, 2014	21.60	21.60	21.52	21.57	259,598	-0.09(-0.43%)
Apr 22, 2014	21.62	21.69	21.62	21.66	826,293	+0.11(+0.51%)
Apr 21, 2014	21.50	21.57	21.46	21.56	605,964	+0.08(+0.37%)
Apr 17, 2014	21.38	21.48	21.48	21.48	993,236	+0.08(+0.35%)
Apr 16, 2014	21.29	21.41	21.20	21.40	859,158	+0.25(+1.17%)
Apr 15, 2014	21.24	21.29	20.87	21.15	514,519	-0.07(-0.34%)
Apr 14, 2014	21.18	21.25	21.10	21.22	494,857	+0.20(+0.95%)
Apr 11, 2014	21.04	21.18	21.00	21.02	657,565	-0.13(-0.62%)
Apr 10, 2014	21.52	21.53	21.14	21.16	505,511	-0.46(-2.12%)
Apr 09, 2014	21.56	21.62	21.49	21.62	2,728,557	+0.23(+1.06%)
Apr 08, 2014	21.27	21.45	21.27	21.39	284,492	-0.05(-0.23%)
Apr 07, 2014	21.55	21.56	21.36	21.44	442,007	-0.12(-0.54%)
Apr 04, 2014	21.67	21.74	21.54	21.56	801,944	-0.05(-0.24%)
Apr 03, 2014	21.60	21.64	21.55	21.61	465,070	+0.12(+0.56%)
Apr 02, 2014	21.43	21.49	21.41	21.49	2,135,832	+0.02(+0.09%)
Apr 01, 2014	21.45	21.48	21.38	21.47	469,052	+0.18(+0.85%)
Mar 31, 2014	21.33	21.36	21.23	21.29	763,028	+0.02(+0.07%)
Mar 28, 2014	21.19	21.31	21.19	21.27	335,535	+0.23(+1.09%)
Mar 27, 2014	20.99	21.06	20.93	21.04	367,882	+0.09(+0.43%)
Mar 26, 2014	21.08	21.08	20.93	20.95	945,442	+0.12(+0.58%)
Mar 25, 2014	20.74	20.86	20.70	20.83	190,489	+0.28(+1.37%)
Mar 24, 2014	20.66	20.66	20.42	20.55	524,035	-0.02(-0.11%)
Mar 21, 2014	20.72	20.78	20.55	20.57	294,613	-0.07(-0.33%)
Mar 20, 2014	20.48	20.66	20.44	20.64	209,302	+0.16(+0.77%)
Mar 19, 2014	20.63	20.68	20.37	20.48	446,595	-0.14(-0.67%)
Mar 18, 2014	20.52	20.68	20.51	20.62	451,105	+0.21(+1.01%)
Mar 17, 2014	20.34	20.44	20.31	20.41	673,413	+0.26(+1.31%)
Mar 14, 2014	20.06	20.25	20.03	20.15	1,416,457	+0.02(+0.11%)
Mar 13, 2014	20.58	20.59	20.10	20.13	1,013,751	-0.44(-2.12%)
Mar 12, 2014	20.46	20.61	20.39	20.57	523,928	-0.15(-0.74%)
Mar 11, 2014	20.84	20.92	20.70	20.72	574,796	-0.14(-0.69%)
Mar 10, 2014	20.87	20.90	20.68	20.86	370,451	-0.12(-0.57%)
Mar 07, 2014	21.07	21.07	20.86	20.98	365,964	-0.16(-0.75%)
Mar 06, 2014	21.14	21.17	21.10	21.14	382,230	+0.05(+0.21%)
Mar 05, 2014	21.08	21.12	21.04	21.10	336,382	+0.03(+0.14%)
Mar 04, 2014	21.04	21.09	21.01	21.07	515,423	+0.45(+2.20%)

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.