Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.41	20.57	20.23	20.31	251,295	-0.03(-0.16%)
May 29, 2014	20.39	20.52	20.28	20.34	279,282	+0.01(+0.07%)
May 28, 2014	20.35	20.40	20.14	20.33	315,495	-0.07(-0.33%)
May 27, 2014	19.99	20.39	19.88	20.39	341,815	+0.45(+2.25%)
May 23, 2014	19.81	19.95	19.95	19.95	256,935	+0.14(+0.71%)
May 22, 2014	19.70	19.89	19.63	19.80	124,079	+0.09(+0.48%)
May 21, 2014	19.63	19.88	19.59	19.71	415,755	+0.12(+0.62%)
May 20, 2014	19.72	19.72	19.44	19.59	551,055	-0.13(-0.65%)
May 19, 2014	19.36	19.74	19.32	19.72	327,628	+0.36(+1.87%)
May 16, 2014	19.34	19.49	19.15	19.36	428,760	-0.04(-0.21%)
May 15, 2014	19.34	19.45	18.90	19.40	485,892	-0.04(-0.21%)
May 14, 2014	19.79	19.87	19.33	19.44	727,237	-0.35(-1.76%)
May 13, 2014	20.13	20.15	19.78	19.78	348,752	-0.33(-1.63%)
May 12, 2014	19.77	20.15	19.63	20.11	416,088	+0.45(+2.28%)
May 09, 2014	19.21	19.68	19.10	19.66	372,862	+0.38(+1.98%)
May 08, 2014	19.45	19.65	19.25	19.28	303,337	-0.14(-0.72%)
May 07, 2014	19.11	19.44	18.89	19.42	398,251	+0.33(+1.72%)
May 06, 2014	19.30	19.40	19.01	19.09	375,602	-0.21(-1.11%)
May 05, 2014	19.32	19.50	19.10	19.31	306,893	-0.17(-0.86%)
May 02, 2014	19.44	19.86	19.41	19.48	348,797	+0.07(+0.38%)
May 01, 2014	19.54	19.64	19.16	19.40	531,397	-0.20(-1.03%)
Apr 30, 2014	19.59	19.64	19.25	19.60	535,188	+0.04(+0.21%)
Apr 29, 2014	20.04	20.19	19.48	19.56	350,215	-0.29(-1.45%)
Apr 28, 2014	20.06	20.33	19.70	19.85	511,429	-0.13(-0.67%)
Apr 25, 2014	20.27	20.27	19.96	19.99	578,341	-0.32(-1.58%)
Apr 24, 2014	20.61	20.72	20.24	20.31	575,885	-0.13(-0.66%)
Apr 23, 2014	20.37	20.58	20.30	20.44	339,580	+0.09(+0.43%)
Apr 22, 2014	20.43	20.68	20.21	20.35	404,820	-0.01(-0.03%)
Apr 21, 2014	20.41	20.52	20.15	20.36	527,867	+0.03(+0.16%)
Apr 17, 2014	19.98	20.33	20.33	20.33	530,732	+0.35(+1.74%)
Apr 16, 2014	20.08	20.08	19.85	19.98	580,127	+0.08(+0.40%)
Apr 15, 2014	19.89	20.02	19.50	19.90	502,137	+0.00(+0.00%)
Apr 14, 2014	20.11	20.28	19.66	19.90	381,570	-0.03(-0.17%)
Apr 11, 2014	19.81	20.07	19.58	19.93	511,314	-0.09(-0.44%)
Apr 10, 2014	20.25	20.36	19.90	20.02	885,306	-0.26(-1.29%)
Apr 09, 2014	20.50	20.58	20.13	20.28	575,519	-0.22(-1.08%)
Apr 08, 2014	20.47	20.68	20.32	20.50	755,286	+0.01(+0.03%)
Apr 07, 2014	20.58	20.77	20.13	20.49	552,828	-0.09(-0.46%)
Apr 04, 2014	21.04	21.10	20.41	20.59	833,186	-0.25(-1.22%)
Apr 03, 2014	20.86	20.92	20.63	20.84	432,401	-0.06(-0.29%)
Apr 02, 2014	21.00	21.00	20.74	20.90	301,331	-0.01(-0.03%)
Apr 01, 2014	20.64	21.00	20.25	20.91	701,537	+0.39(+1.89%)
Mar 31, 2014	20.12	20.53	19.97	20.52	457,758	+0.46(+2.27%)
Mar 28, 2014	20.06	20.35	19.93	20.07	440,328	-0.01(-0.07%)
Mar 27, 2014	20.58	20.58	20.05	20.08	317,147	-0.48(-2.35%)
Mar 26, 2014	21.03	21.03	20.52	20.56	509,144	-0.29(-1.38%)
Mar 25, 2014	21.15	21.21	20.80	20.85	435,213	-0.19(-0.92%)
Mar 24, 2014	21.17	21.37	21.02	21.04	518,329	-0.13(-0.63%)
Mar 21, 2014	21.27	21.50	21.01	21.18	2,245,375	+0.09(+0.41%)
Mar 20, 2014	20.71	21.19	20.62	21.09	429,612	+0.35(+1.68%)
Mar 19, 2014	20.80	20.92	20.55	20.74	414,745	-0.04(-0.19%)
Mar 18, 2014	20.92	20.96	20.69	20.78	482,227	-0.13(-0.64%)
Mar 17, 2014	20.66	21.06	20.64	20.92	647,706	+0.28(+1.36%)
Mar 14, 2014	20.35	20.70	20.24	20.64	646,465	+0.18(+0.88%)
Mar 13, 2014	20.43	20.66	20.17	20.45	899,133	+0.11(+0.56%)
Mar 12, 2014	20.21	20.53	20.03	20.34	774,489	+0.11(+0.56%)
Mar 11, 2014	20.09	20.25	19.82	20.23	688,886	+0.13(+0.63%)
Mar 10, 2014	20.11	20.29	19.96	20.10	353,458	+0.01(+0.07%)
Mar 07, 2014	20.05	20.15	19.96	20.09	427,639	+0.21(+1.03%)
Mar 06, 2014	19.92	20.08	19.83	19.88	340,622	-0.02(-0.10%)
Mar 05, 2014	19.91	19.97	19.79	19.90	254,759	+0.00(+0.00%)
Mar 04, 2014	19.43	20.05	19.33	19.90	786,831	+0.68(+3.52%)

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.