Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.30	23.46	23.30	23.45	97,354	+0.09(+0.37%)
May 29, 2014	23.30	23.44	23.27	23.37	357,368	+0.12(+0.50%)
May 28, 2014	23.20	23.34	23.10	23.25	135,309	+0.09(+0.37%)
May 27, 2014	23.26	23.26	23.09	23.16	108,807	-0.01(-0.03%)
May 23, 2014	23.02	23.17	23.17	23.17	176,895	+0.12(+0.54%)
May 22, 2014	22.82	23.09	22.82	23.05	135,320	+0.30(+1.30%)
May 21, 2014	22.83	22.92	22.74	22.75	157,402	-0.02(-0.10%)
May 20, 2014	23.07	23.14	22.73	22.78	101,881	-0.43(-1.84%)
May 19, 2014	23.05	23.25	23.05	23.20	137,361	+0.04(+0.17%)
May 16, 2014	23.16	23.17	22.97	23.16	1,023,946	+0.06(+0.27%)
May 15, 2014	23.04	23.13	22.92	23.10	53,325	+0.02(+0.07%)
May 14, 2014	23.20	23.23	23.04	23.09	108,257	-0.08(-0.34%)
May 13, 2014	23.30	23.33	23.16	23.16	213,953	-0.12(-0.53%)
May 12, 2014	23.13	23.45	22.87	23.29	239,146	+0.21(+0.91%)
May 09, 2014	22.78	23.09	22.64	23.08	163,094	+0.19(+0.82%)
May 08, 2014	22.67	23.22	22.67	22.89	99,621	+0.16(+0.68%)
May 07, 2014	22.72	22.78	22.52	22.74	97,778	+0.00(+0.00%)
May 06, 2014	23.06	23.06	22.72	22.74	124,636	-0.40(-1.71%)
May 05, 2014	23.05	23.19	22.95	23.13	160,534	+0.01(+0.03%)
May 02, 2014	23.00	23.35	23.00	23.13	216,427	+0.11(+0.47%)
May 01, 2014	22.89	23.03	22.85	23.02	657,561	+0.20(+0.89%)
Apr 30, 2014	22.43	22.84	22.43	22.81	240,180	+0.34(+1.52%)
Apr 29, 2014	22.28	22.52	22.28	22.47	177,289	+0.28(+1.26%)
Apr 28, 2014	22.43	22.43	21.97	22.19	272,936	-0.06(-0.28%)
Apr 25, 2014	22.56	22.71	22.25	22.25	163,967	-0.36(-1.58%)
Apr 24, 2014	22.92	22.92	22.59	22.61	388,465	-0.20(-0.89%)
Apr 23, 2014	22.95	22.99	22.78	22.81	191,188	-0.28(-1.21%)
Apr 22, 2014	22.91	23.16	22.87	23.09	268,411	+0.20(+0.88%)
Apr 21, 2014	22.98	23.00	22.83	22.89	185,067	-0.03(-0.14%)
Apr 17, 2014	22.72	22.92	22.92	22.92	197,335	+0.19(+0.82%)
Apr 16, 2014	22.63	22.75	22.51	22.74	124,313	+0.26(+1.14%)
Apr 15, 2014	22.48	22.54	22.12	22.48	1,712,844	+0.00(+0.00%)
Apr 14, 2014	22.51	22.57	22.32	22.48	338,067	+0.11(+0.49%)
Apr 11, 2014	22.67	22.79	22.36	22.37	591,154	-0.42(-1.84%)
Apr 10, 2014	23.23	23.32	22.79	22.79	478,144	-0.47(-2.01%)
Apr 09, 2014	23.22	23.26	23.06	23.26	973,225	+0.08(+0.34%)
Apr 08, 2014	22.83	23.20	22.79	23.18	1,680,895	+0.34(+1.50%)
Apr 07, 2014	23.02	23.07	22.78	22.84	394,985	-0.28(-1.21%)
Apr 04, 2014	23.61	23.62	23.08	23.12	687,948	-0.40(-1.69%)
Apr 03, 2014	23.72	23.73	23.46	23.51	834,694	-0.20(-0.85%)
Apr 02, 2014	23.67	23.75	23.64	23.72	250,192	+0.02(+0.10%)
Apr 01, 2014	23.34	23.70	23.26	23.69	1,623,648	+0.37(+1.60%)
Mar 31, 2014	23.20	23.34	23.16	23.32	669,614	+0.19(+0.81%)
Mar 28, 2014	22.90	23.14	22.85	23.13	1,638,988	+0.27(+1.19%)
Mar 27, 2014	22.72	22.99	22.70	22.86	304,235	+0.13(+0.58%)
Mar 26, 2014	23.10	23.14	22.73	22.73	813,157	-0.29(-1.25%)
Mar 25, 2014	23.11	23.17	22.90	23.02	292,552	-0.06(-0.25%)
Mar 24, 2014	23.22	23.22	22.93	23.08	337,313	-0.09(-0.37%)
Mar 21, 2014	23.24	23.33	23.10	23.16	438,665	-0.05(-0.23%)
Mar 20, 2014	22.80	23.27	22.80	23.21	485,475	+0.37(+1.63%)
Mar 19, 2014	22.96	23.01	22.71	22.84	91,051	-0.12(-0.51%)
Mar 18, 2014	22.77	22.99	22.73	22.96	319,789	+0.23(+1.02%)
Mar 17, 2014	22.44	22.73	22.44	22.73	223,310	+0.34(+1.52%)
Mar 14, 2014	22.29	22.46	22.28	22.39	151,353	+0.05(+0.21%)
Mar 13, 2014	22.50	22.59	22.23	22.34	175,241	-0.14(-0.62%)
Mar 12, 2014	22.39	22.48	22.33	22.48	144,961	+0.01(+0.03%)
Mar 11, 2014	22.51	22.61	22.42	22.47	166,060	-0.02(-0.10%)
Mar 10, 2014	22.48	22.53	22.35	22.49	98,715	-0.07(-0.31%)
Mar 07, 2014	22.74	22.74	22.47	22.56	821,663	-0.12(-0.51%)
Mar 06, 2014	22.70	22.73	22.63	22.68	235,177	+0.07(+0.31%)
Mar 05, 2014	22.66	22.73	22.60	22.61	295,565	-0.12(-0.51%)
Mar 04, 2014	22.46	22.75	22.46	22.73	200,297	+0.43(+1.91%)

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.