Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.40	20.54	20.26	20.37	116,006	-0.01(-0.04%)
May 29, 2014	20.34	20.52	20.27	20.38	55,388	+0.05(+0.25%)
May 28, 2014	20.29	20.52	20.14	20.33	98,383	-0.10(-0.50%)
May 27, 2014	20.68	20.78	20.17	20.43	88,766	+0.06(+0.29%)
May 23, 2014	20.36	20.37	20.37	20.37	95,498	-0.01(-0.07%)
May 22, 2014	20.04	20.51	20.03	20.38	25,960	+0.55(+2.79%)
May 21, 2014	20.06	20.31	19.62	19.83	100,651	-0.19(-0.95%)
May 20, 2014	20.28	20.75	19.93	20.02	102,330	-0.38(-1.86%)
May 19, 2014	20.32	20.52	20.27	20.40	38,774	-0.01(-0.04%)
May 16, 2014	19.93	20.41	19.79	20.41	62,674	+0.44(+2.23%)
May 15, 2014	19.74	20.20	19.39	19.96	85,822	+0.20(+1.00%)
May 14, 2014	20.32	20.88	19.66	19.77	71,910	-0.52(-2.59%)
May 13, 2014	20.30	20.58	20.12	20.29	64,055	-0.17(-0.85%)
May 12, 2014	20.23	20.85	19.96	20.46	97,935	+0.42(+2.11%)
May 09, 2014	19.79	20.28	19.74	20.04	98,500	+0.09(+0.44%)
May 08, 2014	19.93	20.20	19.56	19.95	76,205	-0.11(-0.54%)
May 07, 2014	19.47	20.14	19.33	20.06	138,324	+0.55(+2.80%)
May 06, 2014	20.04	20.11	19.31	19.52	170,900	-0.95(-4.63%)
May 05, 2014	20.57	20.71	20.06	20.46	51,672	-0.40(-1.92%)
May 02, 2014	20.19	21.09	20.19	20.87	85,476	+0.73(+3.62%)
May 01, 2014	20.18	20.47	19.82	20.14	113,341	-0.14(-0.68%)
Apr 30, 2014	20.38	20.51	19.82	20.28	74,357	-0.15(-0.71%)
Apr 29, 2014	21.11	21.47	20.36	20.42	46,473	-0.48(-2.30%)
Apr 28, 2014	21.14	21.45	20.46	20.90	47,270	-0.09(-0.45%)
Apr 25, 2014	20.95	21.50	20.79	21.00	62,168	-0.12(-0.55%)
Apr 24, 2014	21.04	21.21	20.78	21.11	54,991	+0.17(+0.84%)
Apr 23, 2014	20.89	21.21	20.81	20.94	39,176	-0.08(-0.38%)
Apr 22, 2014	20.94	21.16	20.88	21.02	31,139	+0.10(+0.49%)
Apr 21, 2014	21.45	21.45	20.77	20.92	31,983	-0.39(-1.81%)
Apr 17, 2014	20.92	21.30	21.30	21.30	37,183	+0.27(+1.28%)
Apr 16, 2014	21.21	21.21	20.65	21.03	34,413	+0.06(+0.28%)
Apr 15, 2014	20.89	21.11	20.24	20.98	52,117	+0.23(+1.09%)
Apr 14, 2014	21.27	21.35	20.54	20.75	73,277	-0.21(-1.01%)
Apr 11, 2014	20.94	21.87	20.78	20.96	74,842	-0.20(-0.93%)
Apr 10, 2014	22.18	22.18	21.10	21.16	63,754	-1.11(-4.98%)
Apr 09, 2014	22.05	22.29	21.51	22.27	53,546	+0.35(+1.60%)
Apr 08, 2014	21.51	22.31	21.49	21.92	54,849	+0.37(+1.73%)
Apr 07, 2014	21.50	21.78	21.22	21.54	114,239	+0.01(+0.07%)
Apr 04, 2014	22.43	22.43	21.41	21.53	59,889	-0.67(-3.02%)
Apr 03, 2014	22.43	22.85	21.86	22.20	40,418	-0.20(-0.91%)
Apr 02, 2014	22.75	22.75	22.17	22.40	52,548	-0.36(-1.60%)
Apr 01, 2014	22.07	22.91	22.05	22.77	90,447	+0.65(+2.93%)
Mar 31, 2014	21.19	22.21	21.08	22.12	103,431	+0.98(+4.66%)
Mar 28, 2014	20.92	21.75	20.89	21.14	32,890	+0.19(+0.90%)
Mar 27, 2014	20.71	21.24	20.55	20.95	58,101	+0.19(+0.91%)
Mar 26, 2014	21.86	21.86	20.74	20.76	58,612	-1.01(-4.62%)
Mar 25, 2014	21.86	21.99	21.62	21.76	53,896	-0.03(-0.13%)
Mar 24, 2014	21.64	21.86	21.45	21.79	43,804	+0.25(+1.15%)
Mar 21, 2014	21.75	21.86	20.98	21.54	101,723	-0.07(-0.30%)
Mar 20, 2014	21.48	21.86	21.46	21.61	19,209	+0.05(+0.24%)
Mar 19, 2014	22.14	22.14	21.51	21.56	19,887	-0.56(-2.54%)
Mar 18, 2014	21.73	22.13	21.60	22.12	58,665	+0.47(+2.15%)
Mar 17, 2014	21.62	21.77	21.24	21.65	51,322	+0.17(+0.78%)
Mar 14, 2014	20.94	21.86	20.94	21.49	30,803	+0.44(+2.08%)
Mar 13, 2014	21.33	21.33	20.92	21.05	39,759	-0.28(-1.30%)
Mar 12, 2014	21.09	21.43	20.88	21.32	56,794	+0.04(+0.21%)
Mar 11, 2014	21.40	21.63	21.15	21.28	39,959	-0.17(-0.78%)
Mar 10, 2014	21.38	21.65	21.24	21.45	55,195	-0.14(-0.64%)
Mar 07, 2014	21.75	21.88	21.32	21.59	28,914	+0.02(+0.10%)
Mar 06, 2014	21.81	22.05	21.51	21.57	40,975	-0.28(-1.30%)
Mar 05, 2014	21.89	22.00	21.41	21.85	59,506	-0.16(-0.73%)
Mar 04, 2014	21.41	22.40	21.08	22.01	129,634	+0.94(+4.46%)

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.