Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.69	22.88	22.62	22.80	262,240	+0.17(+0.76%)
May 29, 2014	22.78	22.87	22.56	22.63	321,975	-0.08(-0.35%)
May 28, 2014	22.97	22.97	22.57	22.71	465,994	-0.32(-1.37%)
May 27, 2014	22.74	23.21	22.74	23.03	354,665	+0.32(+1.42%)
May 23, 2014	22.38	22.70	22.70	22.70	193,454	+0.33(+1.46%)
May 22, 2014	22.28	22.39	22.18	22.38	103,870	+0.10(+0.46%)
May 21, 2014	22.48	22.48	22.15	22.27	244,198	-0.19(-0.84%)
May 20, 2014	22.58	22.72	22.29	22.46	466,966	-0.10(-0.46%)
May 19, 2014	22.71	22.78	22.41	22.57	290,479	-0.20(-0.88%)
May 16, 2014	22.51	22.78	22.46	22.77	198,928	+0.25(+1.12%)
May 15, 2014	22.44	22.56	22.17	22.52	392,009	+0.04(+0.18%)
May 14, 2014	22.40	22.60	22.27	22.48	280,959	+0.05(+0.23%)
May 13, 2014	22.45	22.70	22.38	22.42	157,021	-0.07(-0.30%)
May 12, 2014	22.55	22.60	22.32	22.49	315,454	+0.03(+0.15%)
May 09, 2014	22.26	22.48	22.21	22.46	265,691	+0.07(+0.31%)
May 08, 2014	22.43	22.60	22.23	22.39	417,580	-0.13(-0.58%)
May 07, 2014	22.40	22.54	21.94	22.52	648,786	+0.09(+0.41%)
May 06, 2014	22.32	22.58	22.24	22.43	362,440	-0.01(-0.05%)
May 05, 2014	22.29	22.47	22.22	22.44	227,360	+0.05(+0.20%)
May 02, 2014	22.20	22.58	22.06	22.40	414,619	+0.17(+0.74%)
May 01, 2014	22.04	22.24	21.74	22.23	548,485	+0.16(+0.72%)
Apr 30, 2014	21.94	22.08	21.74	22.07	324,655	+0.11(+0.52%)
Apr 29, 2014	22.30	22.30	21.90	21.96	322,144	-0.46(-2.06%)
Apr 28, 2014	22.24	22.44	22.16	22.42	200,831	+0.26(+1.16%)
Apr 25, 2014	22.19	22.37	22.14	22.16	288,223	-0.14(-0.61%)
Apr 24, 2014	22.08	22.31	22.06	22.30	256,813	+0.29(+1.30%)
Apr 23, 2014	21.95	22.10	21.79	22.01	312,552	+0.12(+0.55%)
Apr 22, 2014	21.86	22.00	21.68	21.89	540,839	+0.01(+0.05%)
Apr 21, 2014	21.86	21.90	21.70	21.88	210,215	+0.10(+0.45%)
Apr 17, 2014	21.76	21.78	21.78	21.78	369,151	-0.07(-0.34%)
Apr 16, 2014	22.03	22.14	21.75	21.86	192,936	-0.10(-0.44%)
Apr 15, 2014	21.62	21.99	21.52	21.95	258,559	+0.34(+1.58%)
Apr 14, 2014	21.89	21.89	21.49	21.61	227,934	-0.13(-0.60%)
Apr 11, 2014	21.55	21.92	21.51	21.74	405,204	+0.10(+0.47%)
Apr 10, 2014	21.72	21.94	21.62	21.64	414,668	-0.09(-0.39%)
Apr 09, 2014	21.74	21.82	21.57	21.73	339,518	-0.02(-0.08%)
Apr 08, 2014	21.69	21.81	21.56	21.74	296,515	+0.09(+0.39%)
Apr 07, 2014	21.59	21.71	21.49	21.66	394,059	+0.09(+0.40%)
Apr 04, 2014	21.65	21.65	21.47	21.57	321,787	+0.03(+0.13%)
Apr 03, 2014	21.48	21.65	21.19	21.55	457,359	+0.09(+0.42%)
Apr 02, 2014	20.90	21.47	20.90	21.45	650,246	+0.59(+2.81%)
Apr 01, 2014	21.46	21.46	20.74	20.87	1,500,570	-0.53(-2.50%)
Mar 31, 2014	21.40	21.61	21.24	21.40	293,047	+0.07(+0.32%)
Mar 28, 2014	21.07	21.45	21.07	21.34	154,804	+0.26(+1.24%)
Mar 27, 2014	21.02	21.24	20.96	21.07	214,948	+0.01(+0.05%)
Mar 26, 2014	21.43	21.43	21.02	21.06	295,322	-0.29(-1.36%)
Mar 25, 2014	21.31	21.50	21.25	21.35	206,280	+0.10(+0.48%)
Mar 24, 2014	21.61	21.61	21.23	21.25	306,102	-0.38(-1.74%)
Mar 21, 2014	21.27	21.65	21.16	21.63	634,771	+0.45(+2.12%)
Mar 20, 2014	21.14	21.31	20.95	21.18	200,185	-0.05(-0.24%)
Mar 19, 2014	21.53	21.65	21.05	21.23	313,413	-0.31(-1.43%)
Mar 18, 2014	21.49	21.56	21.36	21.53	240,917	+0.03(+0.13%)
Mar 17, 2014	21.55	21.67	21.32	21.51	287,339	+0.03(+0.13%)
Mar 14, 2014	21.49	21.72	21.39	21.48	192,347	-0.10(-0.47%)
Mar 13, 2014	21.57	21.59	21.27	21.58	200,121	+0.02(+0.11%)
Mar 12, 2014	21.53	21.69	21.45	21.56	186,613	-0.02(-0.11%)
Mar 11, 2014	21.44	21.64	21.39	21.58	255,847	+0.07(+0.34%)
Mar 10, 2014	21.59	21.77	21.37	21.51	191,434	-0.15(-0.71%)
Mar 07, 2014	21.72	21.77	21.30	21.66	304,969	-0.08(-0.36%)
Mar 06, 2014	22.02	22.03	21.67	21.74	184,012	-0.30(-1.36%)
Mar 05, 2014	22.01	22.11	21.82	22.04	239,472	-0.04(-0.18%)
Mar 04, 2014	21.91	22.26	21.77	22.08	536,006	+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.