Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.26	21.38	21.06	21.24	158,115	-0.05(-0.23%)
May 29, 2014	21.33	21.42	21.22	21.29	94,385	-0.02(-0.08%)
May 28, 2014	21.34	21.36	21.19	21.30	239,886	-0.03(-0.15%)
May 27, 2014	21.07	21.39	21.07	21.34	116,156	+0.46(+2.21%)
May 23, 2014	20.58	20.88	20.88	20.88	116,390	+0.27(+1.33%)
May 22, 2014	20.40	20.62	20.34	20.60	39,924	+0.22(+1.07%)
May 21, 2014	20.24	20.58	20.21	20.38	158,060	+0.23(+1.12%)
May 20, 2014	20.45	20.48	20.00	20.16	284,869	-0.34(-1.68%)
May 19, 2014	20.30	20.59	20.30	20.50	254,342	+0.10(+0.48%)
May 16, 2014	20.22	20.41	20.04	20.40	175,870	+0.19(+0.94%)
May 15, 2014	20.41	20.57	20.13	20.21	281,305	-0.34(-1.65%)
May 14, 2014	20.99	21.16	20.37	20.55	204,025	-0.46(-2.19%)
May 13, 2014	21.70	21.70	20.99	21.01	230,457	-0.68(-3.13%)
May 12, 2014	21.34	21.79	21.30	21.69	281,528	+0.50(+2.37%)
May 09, 2014	21.42	22.44	20.82	21.19	552,355	+0.18(+0.85%)
May 08, 2014	20.77	21.13	20.68	21.01	739,078	+0.10(+0.46%)
May 07, 2014	21.97	22.15	20.47	20.92	610,181	-0.91(-4.19%)
May 06, 2014	21.78	21.99	21.77	21.83	246,903	+0.05(+0.22%)
May 05, 2014	21.75	21.90	21.51	21.78	241,536	-0.03(-0.15%)
May 02, 2014	21.10	21.89	21.09	21.81	269,723	+0.74(+3.49%)
May 01, 2014	21.21	21.21	20.71	21.08	394,328	-0.23(-1.10%)
Apr 30, 2014	20.75	21.38	20.62	21.31	339,221	+0.50(+2.41%)
Apr 29, 2014	21.17	21.25	20.77	20.81	368,120	-0.20(-0.96%)
Apr 28, 2014	21.21	21.39	20.92	21.01	294,641	-0.06(-0.27%)
Apr 25, 2014	21.37	21.41	21.02	21.07	234,497	-0.41(-1.92%)
Apr 24, 2014	21.82	21.83	21.42	21.48	172,029	-0.27(-1.26%)
Apr 23, 2014	21.91	21.92	21.67	21.76	156,946	-0.19(-0.88%)
Apr 22, 2014	21.93	21.97	21.71	21.95	354,164	+0.09(+0.43%)
Apr 21, 2014	21.74	21.89	21.54	21.86	272,201	+0.07(+0.32%)
Apr 17, 2014	21.55	21.79	21.79	21.79	164,010	+0.23(+1.05%)
Apr 16, 2014	21.26	21.61	21.13	21.56	129,119	+0.42(+1.99%)
Apr 15, 2014	20.88	21.23	20.63	21.14	211,944	+0.33(+1.59%)
Apr 14, 2014	21.04	21.13	20.56	20.81	163,386	+0.00(+0.00%)
Apr 11, 2014	21.55	21.65	20.79	20.81	259,437	-0.93(-4.28%)
Apr 10, 2014	21.84	22.14	21.69	21.74	366,624	-0.14(-0.63%)
Apr 09, 2014	21.48	21.91	21.43	21.88	244,277	+0.49(+2.29%)
Apr 08, 2014	20.77	21.53	20.77	21.39	325,446	+0.63(+3.06%)
Apr 07, 2014	20.66	20.99	20.38	20.75	257,149	+0.02(+0.08%)
Apr 04, 2014	21.30	21.42	20.69	20.74	209,063	-0.40(-1.91%)
Apr 03, 2014	21.53	21.57	21.00	21.14	231,829	-0.34(-1.58%)
Apr 02, 2014	21.30	21.69	21.18	21.48	314,208	+0.22(+1.03%)
Apr 01, 2014	21.11	21.38	20.99	21.26	306,169	+0.21(+1.00%)
Mar 31, 2014	20.97	21.15	20.83	21.05	321,138	+0.28(+1.36%)
Mar 28, 2014	21.03	21.22	20.75	20.77	111,157	-0.26(-1.23%)
Mar 27, 2014	20.88	21.12	20.69	21.03	315,803	+0.16(+0.77%)
Mar 26, 2014	21.57	21.57	20.87	20.87	142,117	-0.50(-2.35%)
Mar 25, 2014	21.59	21.69	21.14	21.37	316,626	-0.15(-0.68%)
Mar 24, 2014	22.17	22.52	21.41	21.51	253,992	-0.56(-2.53%)
Mar 21, 2014	21.93	22.45	21.78	22.07	277,759	+0.28(+1.30%)
Mar 20, 2014	21.80	21.99	21.65	21.79	107,372	-0.01(-0.04%)
Mar 19, 2014	22.35	22.36	21.34	21.80	374,664	-0.61(-2.74%)
Mar 18, 2014	21.97	22.48	21.85	22.41	195,148	+0.49(+2.25%)
Mar 17, 2014	21.89	22.14	21.75	21.92	215,766	+0.10(+0.44%)
Mar 14, 2014	21.98	22.29	21.80	21.82	237,977	-0.23(-1.06%)
Mar 13, 2014	22.60	22.61	22.04	22.06	164,521	-0.52(-2.29%)
Mar 12, 2014	22.56	22.62	22.20	22.57	89,103	-0.07(-0.32%)
Mar 11, 2014	23.04	23.22	22.61	22.65	277,270	-0.38(-1.65%)
Mar 10, 2014	22.77	23.12	22.77	23.03	433,531	+0.20(+0.89%)
Mar 07, 2014	22.84	22.85	22.57	22.82	139,686	+0.12(+0.53%)
Mar 06, 2014	22.78	22.86	22.63	22.70	122,770	+0.01(+0.04%)
Mar 05, 2014	22.66	22.84	22.36	22.69	197,789	-0.02(-0.07%)
Mar 04, 2014	22.38	23.02	22.22	22.71	448,861	+0.55(+2.47%)

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.