Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.29	20.43	20.15	20.26	116,654	-0.01(-0.04%)
May 29, 2014	20.23	20.41	20.16	20.26	55,697	+0.05(+0.25%)
May 28, 2014	20.18	20.40	20.03	20.21	98,933	-0.10(-0.50%)
May 27, 2014	20.57	20.66	20.06	20.32	89,262	+0.06(+0.29%)
May 23, 2014	20.24	20.26	20.26	20.26	96,031	-0.01(-0.07%)
May 22, 2014	19.93	20.39	19.92	20.27	26,105	+0.55(+2.79%)
May 21, 2014	19.95	20.20	19.51	19.72	101,214	-0.19(-0.95%)
May 20, 2014	20.17	20.63	19.82	19.91	102,901	-0.38(-1.86%)
May 19, 2014	20.21	20.41	20.16	20.29	38,990	-0.01(-0.04%)
May 16, 2014	19.82	20.30	19.68	20.29	63,025	+0.44(+2.23%)
May 15, 2014	19.63	20.08	19.29	19.85	86,301	+0.20(+1.00%)
May 14, 2014	20.21	20.76	19.55	19.66	72,312	-0.52(-2.59%)
May 13, 2014	20.18	20.47	20.00	20.18	64,413	-0.17(-0.85%)
May 12, 2014	20.12	20.74	19.85	20.35	98,482	+0.42(+2.11%)
May 09, 2014	19.68	20.16	19.63	19.93	99,050	+0.09(+0.44%)
May 08, 2014	19.82	20.09	19.45	19.84	76,631	-0.11(-0.54%)
May 07, 2014	19.37	20.03	19.22	19.95	139,097	+0.54(+2.80%)
May 06, 2014	19.93	20.00	19.21	19.41	171,855	-0.94(-4.63%)
May 05, 2014	20.45	20.60	19.95	20.35	51,960	-0.40(-1.92%)
May 02, 2014	20.08	20.97	20.08	20.75	85,954	+0.72(+3.62%)
May 01, 2014	20.07	20.36	19.71	20.03	113,974	-0.14(-0.68%)
Apr 30, 2014	20.27	20.39	19.71	20.16	74,772	-0.14(-0.71%)
Apr 29, 2014	21.00	21.35	20.25	20.31	46,732	-0.48(-2.30%)
Apr 28, 2014	21.03	21.33	20.34	20.79	47,534	-0.09(-0.45%)
Apr 25, 2014	20.83	21.38	20.67	20.88	62,515	-0.12(-0.55%)
Apr 24, 2014	20.92	21.09	20.66	21.00	55,298	+0.17(+0.84%)
Apr 23, 2014	20.78	21.09	20.70	20.82	39,395	-0.08(-0.38%)
Apr 22, 2014	20.82	21.05	20.76	20.90	31,313	+0.10(+0.49%)
Apr 21, 2014	21.33	21.33	20.66	20.80	32,162	-0.38(-1.81%)
Apr 17, 2014	20.80	21.18	21.18	21.18	37,391	+0.27(+1.28%)
Apr 16, 2014	21.09	21.09	20.53	20.92	34,605	+0.06(+0.28%)
Apr 15, 2014	20.78	20.99	20.13	20.86	52,409	+0.22(+1.09%)
Apr 14, 2014	21.16	21.23	20.42	20.63	73,686	-0.21(-1.01%)
Apr 11, 2014	20.82	21.75	20.66	20.84	75,260	-0.20(-0.93%)
Apr 10, 2014	22.05	22.05	20.98	21.04	64,110	-1.10(-4.98%)
Apr 09, 2014	21.92	22.17	21.39	22.14	53,845	+0.35(+1.60%)
Apr 08, 2014	21.39	22.18	21.37	21.79	55,156	+0.37(+1.73%)
Apr 07, 2014	21.38	21.66	21.10	21.42	114,878	+0.01(+0.07%)
Apr 04, 2014	22.30	22.30	21.29	21.41	60,224	-0.67(-3.02%)
Apr 03, 2014	22.30	22.72	21.74	22.08	40,643	-0.20(-0.91%)
Apr 02, 2014	22.62	22.62	22.05	22.28	52,842	-0.36(-1.60%)
Apr 01, 2014	21.95	22.79	21.93	22.64	90,953	+0.65(+2.93%)
Mar 31, 2014	21.07	22.09	20.96	22.00	104,009	+0.98(+4.66%)
Mar 28, 2014	20.80	21.63	20.77	21.02	33,074	+0.19(+0.90%)
Mar 27, 2014	20.59	21.13	20.43	20.83	58,426	+0.19(+0.91%)
Mar 26, 2014	21.74	21.74	20.63	20.64	58,939	-1.00(-4.62%)
Mar 25, 2014	21.74	21.87	21.50	21.64	54,197	-0.03(-0.13%)
Mar 24, 2014	21.52	21.74	21.33	21.67	44,049	+0.25(+1.15%)
Mar 21, 2014	21.63	21.74	20.86	21.42	102,291	-0.07(-0.30%)
Mar 20, 2014	21.36	21.74	21.34	21.49	19,316	+0.05(+0.24%)
Mar 19, 2014	22.02	22.02	21.39	21.44	19,998	-0.56(-2.54%)
Mar 18, 2014	21.61	22.00	21.48	22.00	58,993	+0.46(+2.15%)
Mar 17, 2014	21.50	21.65	21.12	21.53	51,608	+0.17(+0.78%)
Mar 14, 2014	20.82	21.74	20.82	21.37	30,975	+0.43(+2.08%)
Mar 13, 2014	21.21	21.21	20.81	20.93	39,981	-0.28(-1.30%)
Mar 12, 2014	20.97	21.32	20.76	21.21	57,111	+0.04(+0.21%)
Mar 11, 2014	21.28	21.51	21.03	21.16	40,183	-0.17(-0.78%)
Mar 10, 2014	21.26	21.53	21.13	21.33	55,503	-0.14(-0.64%)
Mar 07, 2014	21.63	21.76	21.20	21.47	29,075	+0.02(+0.10%)
Mar 06, 2014	21.69	21.92	21.39	21.45	41,204	-0.28(-1.30%)
Mar 05, 2014	21.77	21.88	21.29	21.73	59,839	-0.16(-0.73%)
Mar 04, 2014	21.29	22.28	20.96	21.89	130,359	+0.93(+4.46%)

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.