Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.71	21.79	21.61	21.69	1,946,197	-0.03(-0.12%)
May 29, 2014	21.63	21.74	21.55	21.72	1,691,468	+0.14(+0.64%)
May 28, 2014	21.55	21.67	21.51	21.58	3,016,797	-0.04(-0.20%)
May 27, 2014	21.73	21.77	21.60	21.63	1,755,899	-0.05(-0.22%)
May 23, 2014	21.55	21.67	21.67	21.67	5,117,901	+0.01(+0.04%)
May 22, 2014	21.44	21.67	21.44	21.67	899,545	+0.12(+0.55%)
May 21, 2014	21.56	21.60	21.42	21.55	1,434,942	+0.12(+0.58%)
May 20, 2014	21.67	21.72	21.39	21.42	2,632,151	-0.26(-1.22%)
May 19, 2014	21.53	21.75	21.52	21.69	1,561,909	+0.06(+0.29%)
May 16, 2014	21.42	21.64	21.40	21.62	3,130,287	+0.16(+0.73%)
May 15, 2014	21.64	21.67	21.34	21.47	2,868,126	-0.17(-0.81%)
May 14, 2014	21.78	21.78	21.62	21.64	1,574,918	-0.12(-0.57%)
May 13, 2014	21.83	21.94	21.74	21.77	1,965,159	-0.12(-0.53%)
May 12, 2014	21.80	21.96	21.72	21.88	3,405,824	+0.14(+0.66%)
May 09, 2014	21.63	21.77	21.41	21.74	2,855,921	+0.11(+0.51%)
May 08, 2014	21.63	21.85	21.56	21.63	2,898,719	-0.04(-0.17%)
May 07, 2014	21.62	21.67	21.32	21.67	2,904,345	+0.08(+0.37%)
May 06, 2014	21.80	21.85	21.57	21.59	3,719,160	-0.28(-1.26%)
May 05, 2014	21.58	21.89	21.48	21.86	2,380,067	+0.18(+0.84%)
May 02, 2014	21.77	21.86	21.64	21.68	2,117,848	-0.13(-0.61%)
May 01, 2014	21.62	21.88	21.51	21.81	3,218,427	+0.22(+1.03%)
Apr 30, 2014	21.50	21.62	21.36	21.59	3,049,642	+0.08(+0.38%)
Apr 29, 2014	21.47	21.55	21.41	21.51	4,192,506	+0.06(+0.27%)
Apr 28, 2014	21.59	21.64	21.22	21.45	3,912,289	+0.00(+0.02%)
Apr 25, 2014	21.81	21.81	21.33	21.45	3,021,390	-0.36(-1.67%)
Apr 24, 2014	21.77	21.85	21.67	21.81	8,396,997	+0.18(+0.83%)
Apr 23, 2014	21.72	21.73	21.28	21.63	2,974,644	+0.12(+0.55%)
Apr 22, 2014	21.33	21.56	21.31	21.52	3,102,093	+0.15(+0.69%)
Apr 21, 2014	21.31	21.51	21.27	21.37	2,172,140	+0.05(+0.26%)
Apr 17, 2014	21.12	21.31	21.31	21.31	3,938,002	+0.17(+0.79%)
Apr 16, 2014	20.88	21.17	20.76	21.15	1,926,084	+0.46(+2.21%)
Apr 15, 2014	20.71	20.86	20.49	20.69	2,673,138	+0.03(+0.15%)
Apr 14, 2014	20.73	20.73	20.45	20.66	1,275,730	+0.16(+0.76%)
Apr 11, 2014	20.56	20.75	20.46	20.50	2,968,387	-0.12(-0.57%)
Apr 10, 2014	21.11	21.15	20.61	20.62	2,050,269	-0.47(-2.24%)
Apr 09, 2014	20.77	21.14	20.73	21.09	2,956,424	+0.32(+1.55%)
Apr 08, 2014	20.70	20.83	20.54	20.77	2,508,359	+0.06(+0.27%)
Apr 07, 2014	20.92	20.98	20.62	20.71	2,064,558	-0.28(-1.35%)
Apr 04, 2014	21.32	21.60	20.98	21.00	2,775,602	-0.23(-1.09%)
Apr 03, 2014	21.26	21.27	21.05	21.23	2,091,256	-0.06(-0.28%)
Apr 02, 2014	20.91	21.33	20.86	21.29	2,779,665	+0.40(+1.93%)
Apr 01, 2014	20.82	20.89	20.66	20.88	2,757,930	+0.13(+0.62%)
Mar 31, 2014	20.87	20.90	20.50	20.76	6,944,422	+0.01(+0.03%)
Mar 28, 2014	20.61	20.91	20.50	20.75	1,798,436	+0.19(+0.93%)
Mar 27, 2014	20.79	20.79	20.54	20.56	2,966,400	-0.16(-0.75%)
Mar 26, 2014	21.13	21.17	20.71	20.71	2,334,319	-0.28(-1.35%)
Mar 25, 2014	20.94	21.14	20.90	21.00	1,880,570	+0.05(+0.24%)
Mar 24, 2014	21.01	21.12	20.89	20.95	5,209,061	-0.17(-0.80%)
Mar 21, 2014	20.95	21.20	20.83	21.12	7,073,549	+0.36(+1.72%)
Mar 20, 2014	20.49	20.77	20.37	20.76	2,145,160	+0.12(+0.58%)
Mar 19, 2014	20.71	20.85	20.52	20.64	2,015,720	-0.14(-0.66%)
Mar 18, 2014	20.66	20.83	20.60	20.78	1,846,118	+0.12(+0.56%)
Mar 17, 2014	20.60	20.81	20.57	20.66	1,577,059	+0.17(+0.83%)
Mar 14, 2014	20.38	20.63	20.36	20.49	2,313,503	+0.06(+0.29%)
Mar 13, 2014	20.55	20.72	20.39	20.43	2,886,138	-0.07(-0.36%)
Mar 12, 2014	20.24	20.53	20.19	20.51	2,794,833	+0.16(+0.80%)
Mar 11, 2014	20.55	20.64	20.24	20.35	2,338,011	-0.15(-0.72%)
Mar 10, 2014	20.37	20.56	20.02	20.49	2,367,256	+0.06(+0.31%)
Mar 07, 2014	20.45	20.60	20.36	20.43	1,672,374	+0.04(+0.18%)
Mar 06, 2014	20.19	20.43	20.12	20.39	2,492,934	+0.21(+1.06%)
Mar 05, 2014	20.30	20.35	20.15	20.18	1,675,445	-0.15(-0.76%)
Mar 04, 2014	20.04	20.37	20.01	20.33	2,675,627	+0.50(+2.51%)

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.