Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.31	23.46	23.31	23.45	97,345	+0.09(+0.37%)
May 29, 2014	23.31	23.45	23.27	23.37	357,337	+0.12(+0.50%)
May 28, 2014	23.20	23.34	23.10	23.25	135,297	+0.09(+0.37%)
May 27, 2014	23.26	23.26	23.10	23.17	108,797	-0.01(-0.03%)
May 23, 2014	23.03	23.17	23.17	23.17	176,879	+0.12(+0.54%)
May 22, 2014	22.82	23.09	22.82	23.05	135,309	+0.30(+1.30%)
May 21, 2014	22.83	22.92	22.74	22.75	157,388	-0.02(-0.10%)
May 20, 2014	23.07	23.14	22.73	22.78	101,873	-0.43(-1.84%)
May 19, 2014	23.05	23.25	23.05	23.21	137,349	+0.04(+0.17%)
May 16, 2014	23.17	23.17	22.97	23.17	1,023,858	+0.06(+0.27%)
May 15, 2014	23.04	23.13	22.92	23.10	53,321	+0.02(+0.07%)
May 14, 2014	23.20	23.24	23.04	23.09	108,247	-0.08(-0.34%)
May 13, 2014	23.31	23.33	23.17	23.17	213,934	-0.12(-0.53%)
May 12, 2014	23.14	23.45	22.87	23.29	239,126	+0.21(+0.91%)
May 09, 2014	22.79	23.09	22.65	23.08	163,080	+0.19(+0.82%)
May 08, 2014	22.67	23.22	22.67	22.89	99,613	+0.16(+0.68%)
May 07, 2014	22.72	22.78	22.52	22.74	97,769	+0.00(+0.00%)
May 06, 2014	23.07	23.07	22.72	22.74	124,625	-0.40(-1.71%)
May 05, 2014	23.05	23.19	22.95	23.14	160,521	+0.01(+0.03%)
May 02, 2014	23.00	23.35	23.00	23.13	216,409	+0.11(+0.47%)
May 01, 2014	22.89	23.03	22.85	23.02	657,505	+0.20(+0.89%)
Apr 30, 2014	22.43	22.84	22.43	22.82	240,159	+0.34(+1.52%)
Apr 29, 2014	22.28	22.52	22.28	22.47	177,274	+0.28(+1.26%)
Apr 28, 2014	22.43	22.44	21.98	22.19	272,913	-0.06(-0.28%)
Apr 25, 2014	22.56	22.71	22.25	22.26	163,953	-0.36(-1.58%)
Apr 24, 2014	22.93	22.93	22.59	22.61	388,431	-0.20(-0.89%)
Apr 23, 2014	22.96	23.00	22.79	22.82	191,171	-0.28(-1.21%)
Apr 22, 2014	22.91	23.17	22.87	23.10	268,388	+0.20(+0.88%)
Apr 21, 2014	22.98	23.00	22.84	22.89	185,051	-0.03(-0.14%)
Apr 17, 2014	22.72	22.93	22.93	22.93	197,318	+0.19(+0.82%)
Apr 16, 2014	22.63	22.75	22.51	22.74	124,303	+0.26(+1.14%)
Apr 15, 2014	22.48	22.54	22.12	22.48	1,712,696	+0.00(+0.00%)
Apr 14, 2014	22.51	22.57	22.32	22.48	338,038	+0.11(+0.49%)
Apr 11, 2014	22.68	22.79	22.36	22.37	591,103	-0.42(-1.84%)
Apr 10, 2014	23.24	23.32	22.79	22.79	478,102	-0.47(-2.01%)
Apr 09, 2014	23.22	23.26	23.06	23.26	973,141	+0.08(+0.34%)
Apr 08, 2014	22.83	23.20	22.79	23.18	1,680,750	+0.34(+1.50%)
Apr 07, 2014	23.03	23.07	22.78	22.84	394,951	-0.28(-1.21%)
Apr 04, 2014	23.61	23.63	23.08	23.12	687,889	-0.40(-1.69%)
Apr 03, 2014	23.73	23.73	23.46	23.52	834,622	-0.20(-0.85%)
Apr 02, 2014	23.67	23.75	23.64	23.72	250,170	+0.02(+0.10%)
Apr 01, 2014	23.34	23.70	23.26	23.70	1,623,508	+0.37(+1.60%)
Mar 31, 2014	23.21	23.35	23.17	23.32	669,556	+0.19(+0.81%)
Mar 28, 2014	22.90	23.14	22.86	23.14	1,638,846	+0.27(+1.19%)
Mar 27, 2014	22.72	22.99	22.70	22.86	304,209	+0.13(+0.58%)
Mar 26, 2014	23.10	23.14	22.73	22.73	813,087	-0.29(-1.25%)
Mar 25, 2014	23.11	23.17	22.90	23.02	292,526	-0.06(-0.25%)
Mar 24, 2014	23.22	23.22	22.93	23.08	337,283	-0.09(-0.37%)
Mar 21, 2014	23.24	23.33	23.10	23.16	438,627	-0.05(-0.23%)
Mar 20, 2014	22.80	23.27	22.80	23.22	485,433	+0.37(+1.63%)
Mar 19, 2014	22.96	23.02	22.71	22.85	91,043	-0.12(-0.51%)
Mar 18, 2014	22.78	23.00	22.74	22.96	319,761	+0.23(+1.02%)
Mar 17, 2014	22.44	22.74	22.44	22.73	223,291	+0.34(+1.52%)
Mar 14, 2014	22.29	22.47	22.28	22.39	151,340	+0.05(+0.21%)
Mar 13, 2014	22.50	22.59	22.23	22.34	175,226	-0.14(-0.62%)
Mar 12, 2014	22.40	22.48	22.33	22.48	144,949	+0.01(+0.03%)
Mar 11, 2014	22.51	22.61	22.42	22.47	166,046	-0.02(-0.10%)
Mar 10, 2014	22.48	22.53	22.35	22.50	98,707	-0.07(-0.31%)
Mar 07, 2014	22.74	22.74	22.47	22.57	821,592	-0.12(-0.51%)
Mar 06, 2014	22.70	22.74	22.63	22.68	235,157	+0.07(+0.31%)
Mar 05, 2014	22.66	22.73	22.60	22.61	295,539	-0.12(-0.51%)
Mar 04, 2014	22.46	22.75	22.46	22.73	200,280	+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.