Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.21	21.25	21.02	21.09	387,151	-0.12(-0.57%)
May 29, 2014	21.13	21.21	20.94	21.21	339,127	+0.23(+1.11%)
May 28, 2014	21.12	21.13	20.86	20.98	474,423	-0.15(-0.69%)
May 27, 2014	21.02	21.21	20.99	21.13	280,176	+0.30(+1.42%)
May 23, 2014	20.58	20.83	20.83	20.83	389,361	+0.18(+0.86%)
May 22, 2014	20.39	20.72	20.33	20.65	126,990	+0.30(+1.47%)
May 21, 2014	20.25	20.44	20.10	20.35	433,428	+0.26(+1.28%)
May 20, 2014	20.48	20.49	19.95	20.10	413,527	-0.46(-2.24%)
May 19, 2014	20.26	20.68	20.21	20.56	403,068	+0.23(+1.11%)
May 16, 2014	20.17	20.33	19.94	20.33	336,368	+0.20(+0.98%)
May 15, 2014	20.27	20.29	19.68	20.13	557,053	-0.33(-1.63%)
May 14, 2014	20.70	20.79	20.41	20.47	426,461	-0.32(-1.53%)
May 13, 2014	21.04	21.14	20.78	20.79	561,462	-0.21(-0.99%)
May 12, 2014	20.56	21.04	20.56	20.99	774,382	+0.61(+3.01%)
May 09, 2014	20.19	20.38	20.00	20.38	273,734	+0.11(+0.53%)
May 08, 2014	20.41	20.86	20.19	20.27	498,281	-0.22(-1.09%)
May 07, 2014	20.41	20.50	19.92	20.49	410,290	+0.23(+1.13%)
May 06, 2014	20.50	20.61	20.24	20.26	483,140	-0.34(-1.65%)
May 05, 2014	20.35	20.71	20.13	20.60	348,517	+0.03(+0.14%)
May 02, 2014	20.51	20.88	20.43	20.58	1,067,628	+0.07(+0.34%)
May 01, 2014	20.37	20.72	20.25	20.51	419,347	+0.07(+0.34%)
Apr 30, 2014	20.13	20.45	19.98	20.44	427,954	+0.24(+1.20%)
Apr 29, 2014	20.17	20.33	20.08	20.19	300,961	+0.15(+0.76%)
Apr 28, 2014	20.35	20.44	19.57	20.04	939,004	-0.11(-0.54%)
Apr 25, 2014	20.51	20.54	20.11	20.15	656,618	-0.52(-2.51%)
Apr 24, 2014	20.81	20.81	20.32	20.67	1,040,307	+0.05(+0.25%)
Apr 23, 2014	20.72	20.82	20.59	20.62	572,828	-0.08(-0.37%)
Apr 22, 2014	20.47	20.80	20.44	20.69	542,921	+0.27(+1.34%)
Apr 21, 2014	20.30	20.44	20.17	20.42	446,715	+0.15(+0.74%)
Apr 17, 2014	20.15	20.27	20.27	20.27	428,642	+0.10(+0.47%)
Apr 16, 2014	20.06	20.22	19.92	20.17	596,850	+0.40(+2.04%)
Apr 15, 2014	19.61	19.85	19.14	19.77	569,827	+0.26(+1.34%)
Apr 14, 2014	19.61	19.73	19.22	19.51	478,967	+0.18(+0.92%)
Apr 11, 2014	19.60	19.84	19.31	19.33	563,492	-0.48(-2.43%)
Apr 10, 2014	20.86	20.86	19.72	19.81	769,134	-0.92(-4.42%)
Apr 09, 2014	20.45	20.74	20.30	20.73	339,935	+0.40(+1.97%)
Apr 08, 2014	20.05	20.39	19.86	20.33	1,074,400	+0.26(+1.30%)
Apr 07, 2014	20.68	20.76	19.94	20.07	1,077,587	-0.75(-3.62%)
Apr 04, 2014	21.73	21.80	20.69	20.82	632,028	-0.63(-2.95%)
Apr 03, 2014	21.71	21.72	21.33	21.45	892,061	-0.19(-0.87%)
Apr 02, 2014	21.57	21.69	21.48	21.64	1,199,612	+0.13(+0.61%)
Apr 01, 2014	21.25	21.53	21.20	21.51	590,656	+0.37(+1.73%)
Mar 31, 2014	20.82	21.19	20.65	21.15	621,286	+0.63(+3.07%)
Mar 28, 2014	20.45	20.84	20.39	20.52	498,856	+0.20(+1.00%)
Mar 27, 2014	20.44	20.53	20.17	20.31	600,948	-0.09(-0.45%)
Mar 26, 2014	21.16	21.23	20.40	20.40	316,711	-0.54(-2.58%)
Mar 25, 2014	21.08	21.24	20.72	20.94	711,201	+0.09(+0.43%)
Mar 24, 2014	21.38	21.45	20.63	20.86	489,821	-0.30(-1.41%)
Mar 21, 2014	21.39	21.63	21.15	21.15	669,452	-0.11(-0.51%)
Mar 20, 2014	21.00	21.28	20.88	21.26	348,391	+0.16(+0.74%)
Mar 19, 2014	21.34	21.47	20.93	21.11	643,218	-0.30(-1.41%)
Mar 18, 2014	21.03	21.47	21.02	21.41	521,728	+0.40(+1.89%)
Mar 17, 2014	20.97	21.23	20.91	21.01	369,673	+0.27(+1.32%)
Mar 14, 2014	20.49	20.87	20.49	20.74	822,236	+0.16(+0.79%)
Mar 13, 2014	21.15	21.21	20.45	20.58	609,706	-0.45(-2.15%)
Mar 12, 2014	20.78	21.04	20.68	21.03	696,293	+0.02(+0.09%)
Mar 11, 2014	21.33	21.44	20.86	21.01	391,598	-0.24(-1.11%)
Mar 10, 2014	21.49	21.49	21.09	21.24	473,584	-0.22(-1.04%)
Mar 07, 2014	21.62	21.62	21.27	21.47	374,163	+0.05(+0.25%)
Mar 06, 2014	21.48	21.53	21.34	21.41	601,844	+0.07(+0.34%)
Mar 05, 2014	21.46	21.49	21.29	21.34	547,063	-0.11(-0.50%)
Mar 04, 2014	21.19	21.54	21.19	21.45	677,145	+0.65(+3.14%)

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.