Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.68	22.86	22.67	22.83	1,142,781	+0.10(+0.44%)
May 29, 2014	22.74	22.88	22.69	22.73	1,260,441	+0.01(+0.03%)
May 28, 2014	22.74	22.85	22.65	22.72	1,085,064	+0.05(+0.21%)
May 27, 2014	22.71	22.83	22.63	22.67	944,355	+0.06(+0.27%)
May 23, 2014	22.42	22.61	22.61	22.61	783,963	+0.18(+0.81%)
May 22, 2014	22.22	22.45	22.20	22.43	474,231	+0.20(+0.88%)
May 21, 2014	22.28	22.34	22.15	22.24	949,863	+0.09(+0.40%)
May 20, 2014	22.35	22.48	22.07	22.15	1,195,516	-0.32(-1.41%)
May 19, 2014	22.37	22.53	22.18	22.46	1,284,449	+0.09(+0.42%)
May 16, 2014	22.18	22.38	22.13	22.37	1,154,728	+0.20(+0.91%)
May 15, 2014	22.30	22.30	21.89	22.17	1,238,072	-0.20(-0.87%)
May 14, 2014	22.79	22.81	22.34	22.36	1,279,950	-0.47(-2.06%)
May 13, 2014	22.83	22.92	22.71	22.83	1,059,691	+0.06(+0.27%)
May 12, 2014	22.59	22.88	22.59	22.77	1,361,197	+0.29(+1.29%)
May 09, 2014	22.15	22.64	22.05	22.48	1,717,675	+0.25(+1.12%)
May 08, 2014	22.18	22.44	22.05	22.24	1,461,995	+0.04(+0.18%)
May 07, 2014	21.82	22.21	21.74	22.20	2,277,554	+0.48(+2.20%)
May 06, 2014	21.93	21.95	21.64	21.72	1,960,617	-0.27(-1.22%)
May 05, 2014	22.36	22.38	21.96	21.99	2,202,651	-0.48(-2.16%)
May 02, 2014	22.20	22.61	22.16	22.47	1,304,824	+0.32(+1.46%)
May 01, 2014	22.10	22.26	21.99	22.15	1,211,739	+0.03(+0.15%)
Apr 30, 2014	21.99	22.20	21.92	22.11	1,491,587	+0.11(+0.49%)
Apr 29, 2014	21.91	22.13	21.86	22.01	1,439,286	+0.13(+0.62%)
Apr 28, 2014	21.55	21.91	21.37	21.87	1,858,536	+0.36(+1.66%)
Apr 25, 2014	22.41	22.47	21.23	21.52	3,251,361	-1.19(-5.25%)
Apr 24, 2014	22.47	22.78	22.40	22.71	1,737,528	+0.24(+1.05%)
Apr 23, 2014	22.46	22.50	22.20	22.47	1,036,799	+0.02(+0.09%)
Apr 22, 2014	22.24	22.47	22.24	22.45	1,050,624	+0.24(+1.06%)
Apr 21, 2014	22.21	22.32	22.12	22.22	784,757	+0.04(+0.18%)
Apr 17, 2014	22.18	22.18	22.18	22.18	1,917,560	-0.05(-0.21%)
Apr 16, 2014	22.00	22.22	21.90	22.22	905,001	+0.36(+1.63%)
Apr 15, 2014	21.82	21.93	21.52	21.87	1,257,841	+0.13(+0.59%)
Apr 14, 2014	21.66	21.82	21.58	21.74	1,197,908	+0.23(+1.06%)
Apr 11, 2014	21.52	21.75	21.43	21.51	1,220,320	-0.18(-0.81%)
Apr 10, 2014	22.09	22.21	21.68	21.68	1,256,506	-0.40(-1.80%)
Apr 09, 2014	21.92	22.18	21.81	22.08	913,301	+0.20(+0.92%)
Apr 08, 2014	21.50	21.93	21.41	21.88	1,292,926	+0.38(+1.78%)
Apr 07, 2014	21.90	21.91	21.48	21.50	1,637,403	-0.42(-1.93%)
Apr 04, 2014	22.07	22.46	21.88	21.92	1,069,678	-0.04(-0.18%)
Apr 03, 2014	22.08	22.09	21.91	21.96	940,264	-0.05(-0.24%)
Apr 02, 2014	21.83	22.14	21.68	22.01	955,208	+0.12(+0.55%)
Apr 01, 2014	21.94	22.09	21.80	21.89	1,324,473	-0.07(-0.34%)
Mar 31, 2014	21.78	22.04	21.73	21.97	981,170	+0.28(+1.27%)
Mar 28, 2014	21.40	21.74	21.40	21.69	958,523	+0.38(+1.77%)
Mar 27, 2014	21.35	21.42	21.22	21.31	711,640	-0.06(-0.28%)
Mar 26, 2014	21.57	21.68	21.33	21.37	948,680	-0.05(-0.25%)
Mar 25, 2014	21.45	21.60	21.29	21.43	890,069	+0.00(+0.00%)
Mar 24, 2014	21.56	21.64	21.25	21.43	1,574,740	-0.07(-0.34%)
Mar 21, 2014	21.71	21.89	21.46	21.50	2,532,262	-0.11(-0.53%)
Mar 20, 2014	21.48	21.62	21.29	21.62	1,214,744	+0.17(+0.82%)
Mar 19, 2014	21.83	21.91	21.30	21.44	1,084,984	-0.24(-1.12%)
Mar 18, 2014	21.37	21.75	21.37	21.68	1,081,103	+0.32(+1.48%)
Mar 17, 2014	21.24	21.44	21.19	21.37	958,502	+0.19(+0.89%)
Mar 14, 2014	20.94	21.23	20.94	21.18	1,041,055	+0.18(+0.87%)
Mar 13, 2014	21.66	21.69	20.87	21.00	2,122,908	-0.62(-2.86%)
Mar 12, 2014	21.26	21.66	21.25	21.62	2,204,214	+0.24(+1.10%)
Mar 11, 2014	21.43	21.51	21.21	21.38	1,362,353	-0.01(-0.03%)
Mar 10, 2014	21.35	21.44	21.23	21.39	1,034,017	-0.01(-0.03%)
Mar 07, 2014	21.62	21.65	21.37	21.39	1,086,780	-0.04(-0.19%)
Mar 06, 2014	21.32	21.49	21.23	21.43	1,067,992	+0.13(+0.63%)
Mar 05, 2014	21.37	21.37	21.17	21.30	1,307,308	-0.05(-0.25%)
Mar 04, 2014	21.34	21.52	21.28	21.35	1,399,553	+0.21(+1.01%)

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.