Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.33	21.37	21.30	21.30	106,311	-0.01(-0.03%)
May 29, 2014	21.21	21.31	21.21	21.31	54,036	+0.15(+0.69%)
May 28, 2014	21.22	21.22	21.13	21.16	98,202	-0.09(-0.41%)
May 27, 2014	21.27	21.29	21.18	21.25	143,012	+0.11(+0.50%)
May 23, 2014	21.13	21.14	21.14	21.14	239,473	+0.14(+0.67%)
May 22, 2014	20.93	21.00	20.93	21.00	62,196	+0.05(+0.25%)
May 21, 2014	20.93	20.99	20.92	20.95	132,790	+0.09(+0.45%)
May 20, 2014	20.97	20.97	20.84	20.85	163,342	-0.20(-0.95%)
May 19, 2014	21.02	21.08	20.98	21.05	189,672	-0.03(-0.13%)
May 16, 2014	20.98	21.09	20.98	21.08	218,229	+0.11(+0.54%)
May 15, 2014	20.98	21.03	20.93	20.97	143,401	-0.03(-0.13%)
May 14, 2014	20.95	21.07	20.95	20.99	283,107	+0.09(+0.44%)
May 13, 2014	20.91	20.94	20.84	20.90	108,886	+0.07(+0.35%)
May 12, 2014	20.78	20.86	20.72	20.83	170,174	+0.17(+0.80%)
May 09, 2014	20.69	20.74	20.66	20.66	176,566	+0.01(+0.03%)
May 08, 2014	20.71	20.77	20.64	20.66	95,153	-0.01(-0.06%)
May 07, 2014	20.64	20.72	20.59	20.67	283,619	+0.11(+0.52%)
May 06, 2014	20.51	20.66	20.51	20.56	85,204	+0.04(+0.19%)
May 05, 2014	20.50	20.58	20.44	20.52	138,592	-0.02(-0.10%)
May 02, 2014	20.57	20.62	20.52	20.54	112,987	-0.01(-0.06%)
May 01, 2014	20.50	20.58	20.49	20.56	60,986	+0.05(+0.26%)
Apr 30, 2014	20.42	20.53	20.40	20.50	371,103	+0.00(+0.00%)
Apr 29, 2014	20.53	20.56	20.47	20.50	116,768	+0.09(+0.42%)
Apr 28, 2014	20.41	20.48	20.30	20.42	208,640	+0.12(+0.59%)
Apr 25, 2014	20.40	20.41	20.27	20.30	381,072	-0.11(-0.55%)
Apr 24, 2014	20.50	20.50	20.36	20.41	155,841	+0.03(+0.13%)
Apr 23, 2014	20.51	20.51	20.38	20.38	333,757	-0.07(-0.36%)
Apr 22, 2014	20.50	20.54	20.42	20.46	189,606	+0.03(+0.16%)
Apr 21, 2014	20.45	20.51	20.36	20.42	105,803	-0.01(-0.07%)
Apr 17, 2014	20.35	20.44	20.44	20.44	124,104	+0.09(+0.42%)
Apr 16, 2014	20.28	20.36	20.26	20.35	397,162	+0.17(+0.86%)
Apr 15, 2014	20.20	20.20	20.02	20.18	143,705	-0.02(-0.11%)
Apr 14, 2014	20.14	20.23	20.12	20.20	152,106	+0.12(+0.58%)
Apr 11, 2014	20.17	20.20	20.08	20.08	151,355	-0.10(-0.49%)
Apr 10, 2014	20.32	20.38	20.18	20.18	286,205	-0.21(-1.04%)
Apr 09, 2014	20.32	20.42	20.21	20.40	161,055	+0.15(+0.75%)
Apr 08, 2014	20.18	20.31	20.18	20.24	260,125	+0.03(+0.16%)
Apr 07, 2014	20.25	20.31	20.18	20.21	328,458	+0.09(+0.43%)
Apr 04, 2014	20.28	20.35	20.12	20.12	246,545	-0.03(-0.13%)
Apr 03, 2014	20.22	20.22	20.08	20.15	138,592	-0.03(-0.13%)
Apr 02, 2014	20.12	20.22	20.12	20.18	189,713	+0.18(+0.90%)
Apr 01, 2014	19.93	20.02	19.93	20.00	73,199	+0.05(+0.23%)
Mar 31, 2014	19.90	20.00	19.90	19.95	527,657	+0.15(+0.74%)
Mar 28, 2014	19.72	19.89	19.72	19.81	126,466	+0.15(+0.74%)
Mar 27, 2014	19.51	19.67	19.51	19.66	265,704	+0.23(+1.20%)
Mar 26, 2014	19.59	19.59	19.43	19.43	231,053	-0.08(-0.41%)
Mar 25, 2014	19.53	19.57	19.44	19.51	214,264	+0.14(+0.72%)
Mar 24, 2014	19.43	19.44	19.26	19.37	229,312	+0.17(+0.89%)
Mar 21, 2014	19.32	19.42	19.20	19.20	179,122	+0.01(+0.07%)
Mar 20, 2014	19.23	19.26	19.14	19.18	170,152	-0.24(-1.26%)
Mar 19, 2014	19.65	19.65	19.39	19.43	121,547	-0.26(-1.34%)
Mar 18, 2014	19.63	19.76	19.57	19.69	132,813	+0.13(+0.64%)
Mar 17, 2014	19.54	19.65	19.53	19.57	75,626	+0.18(+0.92%)
Mar 14, 2014	19.41	19.51	19.37	19.39	79,872	-0.05(-0.27%)
Mar 13, 2014	19.70	19.73	19.40	19.44	149,282	-0.19(-0.97%)
Mar 12, 2014	19.66	19.72	19.63	19.63	148,086	-0.15(-0.77%)
Mar 11, 2014	19.89	19.97	19.76	19.78	387,462	-0.16(-0.83%)
Mar 10, 2014	19.97	19.97	19.86	19.95	120,669	-0.17(-0.82%)
Mar 07, 2014	20.24	20.24	20.05	20.11	116,476	-0.10(-0.49%)
Mar 06, 2014	20.13	20.26	20.13	20.21	351,252	+0.26(+1.29%)
Mar 05, 2014	20.09	20.10	19.94	19.96	3,050,780	-0.11(-0.53%)
Mar 04, 2014	20.01	20.13	20.01	20.06	187,910	+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.