Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.69	22.88	22.62	22.81	262,191	+0.17(+0.76%)
May 29, 2014	22.78	22.87	22.56	22.63	321,915	-0.08(-0.35%)
May 28, 2014	22.97	22.97	22.58	22.71	465,907	-0.32(-1.37%)
May 27, 2014	22.75	23.21	22.75	23.03	354,599	+0.32(+1.42%)
May 23, 2014	22.39	22.71	22.71	22.71	193,417	+0.33(+1.46%)
May 22, 2014	22.28	22.40	22.18	22.38	103,851	+0.10(+0.46%)
May 21, 2014	22.48	22.48	22.15	22.28	244,152	-0.19(-0.84%)
May 20, 2014	22.58	22.73	22.29	22.47	466,879	-0.10(-0.46%)
May 19, 2014	22.71	22.78	22.41	22.57	290,425	-0.20(-0.88%)
May 16, 2014	22.51	22.79	22.47	22.77	198,891	+0.25(+1.12%)
May 15, 2014	22.44	22.57	22.18	22.52	391,936	+0.04(+0.18%)
May 14, 2014	22.40	22.60	22.27	22.48	280,906	+0.05(+0.23%)
May 13, 2014	22.46	22.71	22.39	22.43	156,992	-0.07(-0.30%)
May 12, 2014	22.55	22.61	22.33	22.50	315,394	+0.03(+0.15%)
May 09, 2014	22.27	22.49	22.21	22.46	265,641	+0.07(+0.31%)
May 08, 2014	22.43	22.60	22.23	22.39	417,502	-0.13(-0.58%)
May 07, 2014	22.41	22.54	21.94	22.53	648,664	+0.09(+0.41%)
May 06, 2014	22.33	22.58	22.25	22.43	362,372	-0.01(-0.05%)
May 05, 2014	22.29	22.47	22.22	22.45	227,317	+0.05(+0.20%)
May 02, 2014	22.21	22.59	22.06	22.40	414,541	+0.17(+0.75%)
May 01, 2014	22.05	22.25	21.74	22.23	548,382	+0.16(+0.72%)
Apr 30, 2014	21.94	22.09	21.75	22.07	324,594	+0.11(+0.52%)
Apr 29, 2014	22.30	22.30	21.90	21.96	322,083	-0.46(-2.06%)
Apr 28, 2014	22.25	22.44	22.17	22.42	200,793	+0.26(+1.16%)
Apr 25, 2014	22.19	22.38	22.14	22.17	288,169	-0.14(-0.61%)
Apr 24, 2014	22.09	22.31	22.06	22.30	256,765	+0.29(+1.30%)
Apr 23, 2014	21.95	22.10	21.79	22.02	312,493	+0.12(+0.55%)
Apr 22, 2014	21.86	22.01	21.69	21.90	540,738	+0.01(+0.05%)
Apr 21, 2014	21.86	21.91	21.71	21.89	210,175	+0.10(+0.45%)
Apr 17, 2014	21.77	21.79	21.79	21.79	369,082	-0.07(-0.34%)
Apr 16, 2014	22.03	22.15	21.75	21.86	192,900	-0.10(-0.44%)
Apr 15, 2014	21.62	22.00	21.52	21.96	258,510	+0.34(+1.58%)
Apr 14, 2014	21.89	21.89	21.49	21.62	227,891	-0.13(-0.60%)
Apr 11, 2014	21.56	21.93	21.52	21.75	405,128	+0.10(+0.47%)
Apr 10, 2014	21.72	21.95	21.62	21.65	414,590	-0.09(-0.39%)
Apr 09, 2014	21.75	21.83	21.57	21.73	339,454	-0.02(-0.08%)
Apr 08, 2014	21.70	21.81	21.56	21.75	296,460	+0.09(+0.39%)
Apr 07, 2014	21.59	21.71	21.49	21.66	393,985	+0.09(+0.40%)
Apr 04, 2014	21.66	21.66	21.48	21.58	321,727	+0.03(+0.13%)
Apr 03, 2014	21.48	21.66	21.19	21.55	457,273	+0.09(+0.42%)
Apr 02, 2014	20.90	21.48	20.90	21.46	650,125	+0.59(+2.81%)
Apr 01, 2014	21.46	21.46	20.74	20.87	1,500,289	-0.53(-2.50%)
Mar 31, 2014	21.41	21.62	21.25	21.41	292,992	+0.07(+0.32%)
Mar 28, 2014	21.08	21.45	21.08	21.34	154,775	+0.26(+1.24%)
Mar 27, 2014	21.03	21.25	20.96	21.08	214,908	+0.01(+0.05%)
Mar 26, 2014	21.44	21.44	21.02	21.07	295,266	-0.29(-1.36%)
Mar 25, 2014	21.32	21.50	21.25	21.36	206,242	+0.10(+0.48%)
Mar 24, 2014	21.61	21.62	21.24	21.25	306,045	-0.38(-1.74%)
Mar 21, 2014	21.28	21.65	21.17	21.63	634,652	+0.45(+2.12%)
Mar 20, 2014	21.14	21.32	20.96	21.18	200,147	-0.05(-0.24%)
Mar 19, 2014	21.53	21.66	21.05	21.23	313,354	-0.31(-1.43%)
Mar 18, 2014	21.49	21.57	21.36	21.54	240,872	+0.03(+0.13%)
Mar 17, 2014	21.56	21.68	21.32	21.51	287,285	+0.03(+0.13%)
Mar 14, 2014	21.50	21.73	21.40	21.48	192,311	-0.10(-0.47%)
Mar 13, 2014	21.57	21.60	21.28	21.58	200,084	+0.02(+0.10%)
Mar 12, 2014	21.54	21.69	21.45	21.56	186,578	-0.02(-0.10%)
Mar 11, 2014	21.45	21.65	21.40	21.58	255,799	+0.07(+0.34%)
Mar 10, 2014	21.59	21.77	21.37	21.51	191,398	-0.15(-0.71%)
Mar 07, 2014	21.72	21.77	21.30	21.66	304,912	-0.08(-0.36%)
Mar 06, 2014	22.03	22.04	21.67	21.74	183,977	-0.30(-1.36%)
Mar 05, 2014	22.01	22.12	21.82	22.04	239,427	-0.04(-0.18%)
Mar 04, 2014	21.92	22.26	21.77	22.08	535,905	+0.32(+1.46%)

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.