Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.69	22.87	22.68	22.84	1,142,026	+0.10(+0.44%)
May 29, 2014	22.76	22.90	22.70	22.74	1,259,608	+0.01(+0.03%)
May 28, 2014	22.76	22.86	22.66	22.74	1,084,347	+0.05(+0.21%)
May 27, 2014	22.72	22.85	22.64	22.69	943,730	+0.06(+0.27%)
May 23, 2014	22.44	22.63	22.63	22.63	783,445	+0.18(+0.81%)
May 22, 2014	22.24	22.47	22.21	22.45	473,917	+0.20(+0.88%)
May 21, 2014	22.30	22.35	22.17	22.25	949,235	+0.09(+0.39%)
May 20, 2014	22.36	22.49	22.08	22.16	1,194,726	-0.32(-1.41%)
May 19, 2014	22.39	22.55	22.19	22.48	1,283,600	+0.09(+0.42%)
May 16, 2014	22.19	22.39	22.14	22.39	1,153,964	+0.20(+0.91%)
May 15, 2014	22.32	22.32	21.91	22.18	1,237,254	-0.20(-0.87%)
May 14, 2014	22.81	22.83	22.35	22.38	1,279,103	-0.47(-2.06%)
May 13, 2014	22.85	22.94	22.73	22.85	1,058,990	+0.06(+0.27%)
May 12, 2014	22.61	22.90	22.60	22.79	1,360,297	+0.29(+1.29%)
May 09, 2014	22.17	22.65	22.07	22.50	1,716,539	+0.25(+1.12%)
May 08, 2014	22.20	22.46	22.07	22.25	1,461,029	+0.04(+0.18%)
May 07, 2014	21.83	22.22	21.76	22.21	2,276,048	+0.48(+2.20%)
May 06, 2014	21.94	21.97	21.66	21.73	1,959,321	-0.27(-1.22%)
May 05, 2014	22.38	22.40	21.97	22.00	2,201,195	-0.48(-2.16%)
May 02, 2014	22.21	22.63	22.18	22.49	1,303,961	+0.32(+1.46%)
May 01, 2014	22.12	22.27	22.01	22.16	1,210,938	+0.03(+0.15%)
Apr 30, 2014	22.01	22.22	21.93	22.13	1,490,601	+0.11(+0.49%)
Apr 29, 2014	21.93	22.14	21.87	22.02	1,438,335	+0.13(+0.61%)
Apr 28, 2014	21.56	21.93	21.38	21.89	1,857,307	+0.36(+1.66%)
Apr 25, 2014	22.43	22.49	21.24	21.53	3,249,212	-1.19(-5.25%)
Apr 24, 2014	22.49	22.80	22.41	22.72	1,736,379	+0.24(+1.05%)
Apr 23, 2014	22.47	22.52	22.21	22.49	1,036,114	+0.02(+0.09%)
Apr 22, 2014	22.26	22.49	22.26	22.47	1,049,929	+0.24(+1.06%)
Apr 21, 2014	22.22	22.33	22.14	22.23	784,238	+0.04(+0.18%)
Apr 17, 2014	22.19	22.19	22.19	22.19	1,916,293	-0.05(-0.21%)
Apr 16, 2014	22.01	22.24	21.91	22.24	904,402	+0.36(+1.63%)
Apr 15, 2014	21.83	21.94	21.53	21.88	1,257,009	+0.13(+0.59%)
Apr 14, 2014	21.67	21.83	21.60	21.75	1,197,116	+0.23(+1.06%)
Apr 11, 2014	21.53	21.77	21.45	21.52	1,219,513	-0.18(-0.81%)
Apr 10, 2014	22.11	22.22	21.70	21.70	1,255,676	-0.40(-1.80%)
Apr 09, 2014	21.93	22.20	21.83	22.10	912,697	+0.20(+0.92%)
Apr 08, 2014	21.52	21.95	21.42	21.89	1,292,071	+0.38(+1.78%)
Apr 07, 2014	21.91	21.92	21.50	21.51	1,636,321	-0.42(-1.93%)
Apr 04, 2014	22.09	22.47	21.89	21.93	1,068,970	-0.04(-0.18%)
Apr 03, 2014	22.10	22.10	21.92	21.97	939,643	-0.05(-0.24%)
Apr 02, 2014	21.85	22.16	21.69	22.03	954,576	+0.12(+0.55%)
Apr 01, 2014	21.95	22.10	21.81	21.91	1,323,598	-0.07(-0.34%)
Mar 31, 2014	21.80	22.05	21.75	21.98	980,521	+0.28(+1.27%)
Mar 28, 2014	21.42	21.75	21.42	21.70	957,889	+0.38(+1.77%)
Mar 27, 2014	21.36	21.44	21.23	21.33	711,169	-0.06(-0.28%)
Mar 26, 2014	21.58	21.70	21.34	21.39	948,053	-0.05(-0.25%)
Mar 25, 2014	21.46	21.61	21.30	21.44	889,480	+0.00(+0.00%)
Mar 24, 2014	21.58	21.66	21.26	21.44	1,573,699	-0.07(-0.34%)
Mar 21, 2014	21.73	21.90	21.48	21.52	2,530,588	-0.11(-0.53%)
Mar 20, 2014	21.49	21.64	21.31	21.63	1,213,940	+0.18(+0.82%)
Mar 19, 2014	21.85	21.92	21.31	21.46	1,084,267	-0.24(-1.12%)
Mar 18, 2014	21.39	21.77	21.38	21.70	1,080,388	+0.32(+1.48%)
Mar 17, 2014	21.25	21.46	21.21	21.38	957,868	+0.19(+0.89%)
Mar 14, 2014	20.95	21.25	20.95	21.19	1,040,366	+0.18(+0.87%)
Mar 13, 2014	21.68	21.71	20.88	21.01	2,121,505	-0.62(-2.86%)
Mar 12, 2014	21.27	21.67	21.26	21.63	2,202,757	+0.24(+1.10%)
Mar 11, 2014	21.44	21.53	21.22	21.40	1,361,452	-0.01(-0.03%)
Mar 10, 2014	21.37	21.46	21.25	21.40	1,033,333	-0.01(-0.03%)
Mar 07, 2014	21.64	21.66	21.38	21.41	1,086,061	-0.04(-0.19%)
Mar 06, 2014	21.34	21.51	21.25	21.45	1,067,286	+0.13(+0.63%)
Mar 05, 2014	21.39	21.39	21.19	21.32	1,306,444	-0.05(-0.25%)
Mar 04, 2014	21.36	21.54	21.30	21.37	1,398,627	+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.