Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.91	21.07	20.87	21.04	5,927,527	+0.10(+0.48%)
May 29, 2014	20.89	21.08	20.81	20.94	9,098,894	+0.11(+0.51%)
May 28, 2014	20.69	20.89	20.57	20.83	8,028,620	+0.14(+0.68%)
May 27, 2014	20.67	20.83	20.60	20.69	9,111,956	+0.02(+0.10%)
May 23, 2014	20.36	20.67	20.67	20.67	16,628,672	+0.33(+1.61%)
May 22, 2014	20.24	20.45	20.17	20.34	26,971,150	+0.09(+0.43%)
May 21, 2014	20.06	20.29	20.04	20.26	4,709,263	+0.24(+1.20%)
May 20, 2014	20.14	20.25	19.93	20.02	3,391,020	-0.21(-1.06%)
May 19, 2014	20.29	20.31	20.11	20.23	3,925,198	-0.07(-0.33%)
May 16, 2014	20.16	20.39	20.14	20.30	4,228,461	+0.16(+0.80%)
May 15, 2014	20.38	20.39	19.98	20.14	3,480,440	-0.27(-1.35%)
May 14, 2014	20.33	20.59	20.26	20.41	5,525,138	+0.13(+0.66%)
May 13, 2014	20.41	20.55	20.26	20.28	3,978,243	-0.03(-0.16%)
May 12, 2014	20.38	20.46	20.28	20.31	3,368,724	+0.02(+0.10%)
May 09, 2014	20.20	20.32	20.07	20.29	3,838,002	+0.09(+0.43%)
May 08, 2014	20.32	20.49	20.14	20.20	4,376,093	-0.17(-0.82%)
May 07, 2014	20.17	20.38	20.10	20.37	3,733,681	+0.25(+1.27%)
May 06, 2014	20.07	20.20	19.93	20.12	5,671,857	+0.00(+0.00%)
May 05, 2014	19.84	20.14	19.82	20.12	4,856,319	+0.21(+1.07%)
May 02, 2014	19.86	20.04	19.80	19.90	4,095,087	+0.01(+0.03%)
May 01, 2014	19.78	19.91	19.64	19.90	5,177,943	+0.05(+0.27%)
Apr 30, 2014	19.87	19.94	19.75	19.84	5,093,125	-0.05(-0.23%)
Apr 29, 2014	19.85	19.90	19.75	19.89	4,279,998	+0.07(+0.37%)
Apr 28, 2014	19.70	19.88	19.59	19.82	5,781,316	+0.19(+0.98%)
Apr 25, 2014	19.18	19.71	19.12	19.62	6,929,435	+0.52(+2.71%)
Apr 24, 2014	19.04	19.15	18.95	19.11	5,352,427	+0.09(+0.49%)
Apr 23, 2014	18.90	19.11	18.73	19.01	6,309,959	+0.10(+0.53%)
Apr 22, 2014	18.75	18.95	18.61	18.91	4,542,770	+0.17(+0.89%)
Apr 21, 2014	18.55	18.76	18.51	18.75	3,390,991	+0.22(+1.18%)
Apr 17, 2014	18.47	18.53	18.53	18.53	6,741,726	-0.02(-0.11%)
Apr 16, 2014	18.61	18.61	18.39	18.55	5,140,559	+0.09(+0.50%)
Apr 15, 2014	18.53	18.59	18.27	18.45	5,694,890	-0.09(-0.47%)
Apr 14, 2014	18.55	18.57	18.35	18.54	4,025,870	+0.11(+0.61%)
Apr 11, 2014	18.67	18.75	18.40	18.43	6,018,668	-0.31(-1.67%)
Apr 10, 2014	19.03	19.17	18.67	18.74	5,118,429	-0.32(-1.67%)
Apr 09, 2014	19.00	19.22	18.75	19.06	8,081,168	+0.08(+0.42%)
Apr 08, 2014	19.25	19.39	18.95	18.98	10,628,797	-0.31(-1.59%)
Apr 07, 2014	19.66	19.71	19.27	19.29	6,073,624	-0.39(-1.99%)
Apr 04, 2014	19.81	19.87	19.64	19.68	5,413,608	-0.10(-0.50%)
Apr 03, 2014	19.61	19.81	19.51	19.78	6,434,625	+0.19(+0.95%)
Apr 02, 2014	19.80	19.81	19.57	19.59	4,582,397	-0.21(-1.07%)
Apr 01, 2014	19.44	19.80	19.30	19.80	5,628,534	+0.29(+1.50%)
Mar 31, 2014	19.52	19.60	19.33	19.51	3,535,043	+0.11(+0.58%)
Mar 28, 2014	19.27	19.46	19.23	19.40	3,906,146	+0.23(+1.18%)
Mar 27, 2014	19.26	19.26	19.03	19.17	6,936,646	-0.03(-0.17%)
Mar 26, 2014	19.49	19.53	19.20	19.21	3,685,727	-0.24(-1.23%)
Mar 25, 2014	19.53	19.59	19.32	19.45	3,722,669	+0.01(+0.07%)
Mar 24, 2014	19.50	19.51	19.35	19.43	3,777,248	-0.04(-0.20%)
Mar 21, 2014	19.59	19.70	19.40	19.47	6,450,288	+0.01(+0.03%)
Mar 20, 2014	19.35	19.47	19.21	19.47	5,400,112	+0.07(+0.38%)
Mar 19, 2014	19.73	19.73	19.29	19.39	6,572,048	-0.29(-1.49%)
Mar 18, 2014	19.53	19.69	19.46	19.68	6,208,457	+0.19(+0.95%)
Mar 17, 2014	19.92	19.96	19.48	19.50	7,222,624	-0.35(-1.77%)
Mar 14, 2014	19.78	19.98	19.78	19.85	5,580,640	+0.05(+0.27%)
Mar 13, 2014	19.73	19.85	19.53	19.80	8,788,495	+0.12(+0.61%)
Mar 12, 2014	19.61	19.78	19.61	19.68	3,834,730	+0.00(+0.00%)
Mar 11, 2014	19.78	19.78	19.60	19.68	3,721,938	-0.05(-0.24%)
Mar 10, 2014	19.80	19.84	19.68	19.72	5,357,029	-0.08(-0.40%)
Mar 07, 2014	20.10	20.13	19.80	19.80	4,999,150	-0.25(-1.23%)
Mar 06, 2014	19.84	20.14	19.84	20.05	4,380,278	+0.23(+1.14%)
Mar 05, 2014	19.67	19.85	19.54	19.82	7,588,713	+0.13(+0.67%)
Mar 04, 2014	19.68	19.70	19.57	19.69	7,966,430	+0.23(+1.16%)

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.