Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.81	21.82	21.66	21.76	1,414,548	-0.02(-0.07%)
May 29, 2014	21.74	21.79	21.68	21.78	589,160	+0.14(+0.63%)
May 28, 2014	21.69	21.72	21.62	21.64	3,306,986	-0.08(-0.35%)
May 27, 2014	21.52	21.72	21.52	21.72	764,027	+0.24(+1.14%)
May 23, 2014	21.28	21.47	21.47	21.47	565,538	+0.14(+0.67%)
May 22, 2014	21.22	21.34	21.19	21.33	525,825	+0.12(+0.54%)
May 21, 2014	21.08	21.22	21.08	21.22	488,238	+0.16(+0.77%)
May 20, 2014	21.12	21.20	20.97	21.05	887,328	-0.09(-0.42%)
May 19, 2014	20.91	21.16	20.90	21.14	1,017,679	+0.19(+0.93%)
May 16, 2014	20.85	20.95	20.72	20.95	373,809	+0.14(+0.67%)
May 15, 2014	20.97	21.03	20.73	20.81	1,840,426	-0.16(-0.75%)
May 14, 2014	21.05	21.08	20.92	20.97	614,852	-0.10(-0.49%)
May 13, 2014	21.11	21.16	21.04	21.07	589,130	+0.01(+0.04%)
May 12, 2014	20.81	21.08	20.81	21.06	576,009	+0.35(+1.71%)
May 09, 2014	20.65	20.72	20.53	20.71	739,998	+0.04(+0.21%)
May 08, 2014	20.62	20.89	20.56	20.66	908,642	+0.00(+0.00%)
May 07, 2014	20.77	20.79	20.43	20.66	775,935	-0.07(-0.36%)
May 06, 2014	20.95	20.97	20.74	20.74	526,466	-0.26(-1.22%)
May 05, 2014	20.80	20.99	20.76	20.99	916,112	+0.08(+0.40%)
May 02, 2014	21.01	21.03	20.89	20.91	831,355	-0.03(-0.14%)
May 01, 2014	20.97	21.09	20.90	20.94	3,501,499	-0.05(-0.22%)
Apr 30, 2014	20.84	21.01	20.81	20.99	706,048	+0.09(+0.43%)
Apr 29, 2014	20.81	20.95	20.76	20.90	901,268	+0.15(+0.75%)
Apr 28, 2014	20.71	20.86	20.46	20.74	1,289,905	+0.15(+0.75%)
Apr 25, 2014	20.80	20.80	20.54	20.59	696,639	-0.27(-1.32%)
Apr 24, 2014	21.02	21.04	20.70	20.86	2,559,522	+0.21(+1.02%)
Apr 23, 2014	20.83	20.83	20.65	20.65	1,187,047	-0.22(-1.04%)
Apr 22, 2014	20.80	20.91	20.74	20.87	930,220	+0.11(+0.51%)
Apr 21, 2014	20.71	20.80	20.62	20.76	871,860	+0.08(+0.40%)
Apr 17, 2014	20.59	20.68	20.68	20.68	495,387	-0.03(-0.17%)
Apr 16, 2014	20.66	20.72	20.47	20.71	936,568	+0.19(+0.91%)
Apr 15, 2014	20.46	20.57	20.13	20.53	1,184,349	+0.10(+0.49%)
Apr 14, 2014	20.44	20.52	20.27	20.43	830,935	+0.18(+0.89%)
Apr 11, 2014	20.32	20.53	20.24	20.25	1,785,782	-0.23(-1.14%)
Apr 10, 2014	21.05	21.05	20.44	20.48	2,260,570	-0.57(-2.71%)
Apr 09, 2014	20.80	21.06	20.77	21.05	2,655,373	+0.33(+1.59%)
Apr 08, 2014	20.54	20.75	20.48	20.72	585,337	+0.20(+0.99%)
Apr 07, 2014	20.58	20.74	20.40	20.52	1,065,534	-0.15(-0.74%)
Apr 04, 2014	21.28	21.31	20.63	20.67	1,137,646	-0.50(-2.35%)
Apr 03, 2014	21.32	21.42	21.11	21.17	748,828	-0.16(-0.76%)
Apr 02, 2014	21.38	21.38	21.22	21.33	2,083,058	-0.00(-0.01%)
Apr 01, 2014	21.07	21.33	21.05	21.33	1,529,076	+0.30(+1.44%)
Mar 31, 2014	20.97	21.10	20.96	21.03	1,231,744	+0.21(+0.99%)
Mar 28, 2014	20.81	20.99	20.75	20.82	565,967	+0.11(+0.54%)
Mar 27, 2014	20.83	20.89	20.66	20.71	1,349,494	-0.13(-0.62%)
Mar 26, 2014	21.22	21.27	20.84	20.84	749,148	-0.29(-1.37%)
Mar 25, 2014	21.07	21.20	20.95	21.13	989,944	+0.16(+0.78%)
Mar 24, 2014	21.08	21.16	20.79	20.97	684,813	-0.06(-0.26%)
Mar 21, 2014	21.26	21.32	21.00	21.02	1,046,869	-0.15(-0.70%)
Mar 20, 2014	21.00	21.25	20.97	21.17	1,262,728	+0.14(+0.66%)
Mar 19, 2014	21.11	21.17	20.92	21.03	746,299	-0.10(-0.48%)
Mar 18, 2014	20.85	21.15	20.85	21.13	1,481,900	+0.31(+1.47%)
Mar 17, 2014	20.67	20.88	20.67	20.83	861,048	+0.26(+1.24%)
Mar 14, 2014	20.64	20.76	20.57	20.57	940,818	-0.15(-0.71%)
Mar 13, 2014	21.10	21.10	20.64	20.72	1,010,410	-0.31(-1.48%)
Mar 12, 2014	20.87	21.04	20.80	21.03	1,060,312	+0.07(+0.33%)
Mar 11, 2014	21.09	21.17	20.90	20.96	839,130	-0.06(-0.31%)
Mar 10, 2014	21.04	21.11	20.96	21.03	623,822	-0.03(-0.13%)
Mar 07, 2014	21.21	21.23	20.97	21.05	469,427	-0.10(-0.47%)
Mar 06, 2014	21.19	21.22	21.11	21.15	931,578	+0.00(+0.02%)
Mar 05, 2014	21.15	21.19	21.10	21.15	973,955	+0.04(+0.17%)
Mar 04, 2014	21.01	21.14	21.01	21.11	1,138,289	+0.32(+1.53%)

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.