Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.83	21.96	21.66	21.72	69,941	-0.03(-0.16%)
May 29, 2014	21.99	21.99	21.62	21.76	102,143	-0.20(-0.92%)
May 28, 2014	22.40	22.53	21.76	21.96	224,445	-0.95(-4.13%)
May 27, 2014	22.50	22.94	22.50	22.91	74,737	+0.44(+1.95%)
May 23, 2014	22.20	22.47	22.47	22.47	75,979	+0.30(+1.37%)
May 22, 2014	22.20	22.30	22.06	22.16	24,388	+0.07(+0.31%)
May 21, 2014	22.06	22.26	21.79	22.10	104,192	+0.24(+1.08%)
May 20, 2014	22.06	22.06	21.59	21.86	137,500	-0.32(-1.45%)
May 19, 2014	21.89	22.32	21.83	22.18	52,963	+0.29(+1.31%)
May 16, 2014	21.83	21.89	21.59	21.89	69,235	+0.00(+0.00%)
May 15, 2014	21.79	22.02	21.49	21.89	131,331	-0.10(-0.46%)
May 14, 2014	22.60	22.87	21.96	21.99	103,646	-0.74(-3.27%)
May 13, 2014	23.21	23.21	22.74	22.74	80,803	-0.44(-1.89%)
May 12, 2014	22.67	23.28	22.50	23.18	112,579	+0.51(+2.24%)
May 09, 2014	21.96	22.70	21.93	22.67	114,038	+0.54(+2.44%)
May 08, 2014	22.26	22.47	21.99	22.13	109,739	-0.07(-0.30%)
May 07, 2014	21.93	22.26	21.59	22.20	95,778	+0.34(+1.55%)
May 06, 2014	22.13	22.33	21.83	21.86	117,208	-0.30(-1.37%)
May 05, 2014	22.30	22.50	22.03	22.16	96,907	-0.27(-1.20%)
May 02, 2014	22.50	22.87	22.30	22.43	100,832	+0.05(+0.23%)
May 01, 2014	22.33	22.64	21.99	22.38	150,733	+0.05(+0.23%)
Apr 30, 2014	22.03	22.40	21.93	22.33	137,502	+0.17(+0.76%)
Apr 29, 2014	22.64	22.84	22.13	22.16	87,367	-0.30(-1.35%)
Apr 28, 2014	22.64	22.84	22.30	22.47	110,313	+0.00(+0.00%)
Apr 25, 2014	22.60	22.74	22.37	22.47	105,509	-0.14(-0.60%)
Apr 24, 2014	23.21	23.28	22.57	22.60	82,085	-0.54(-2.34%)
Apr 23, 2014	23.18	23.35	23.04	23.14	89,811	-0.14(-0.58%)
Apr 22, 2014	23.21	23.58	23.21	23.28	94,539	+0.17(+0.73%)
Apr 21, 2014	23.21	23.41	23.01	23.11	60,347	-0.10(-0.44%)
Apr 17, 2014	22.91	23.21	23.21	23.21	88,765	+0.27(+1.18%)
Apr 16, 2014	23.11	23.11	22.77	22.94	59,788	+0.10(+0.44%)
Apr 15, 2014	22.87	23.11	22.33	22.84	99,141	+0.14(+0.60%)
Apr 14, 2014	22.67	22.97	22.40	22.70	90,694	+0.20(+0.90%)
Apr 11, 2014	22.47	22.72	22.33	22.50	101,258	-0.27(-1.19%)
Apr 10, 2014	23.21	23.35	22.60	22.77	131,437	-0.57(-2.46%)
Apr 09, 2014	23.48	23.48	23.18	23.35	53,546	-0.07(-0.29%)
Apr 08, 2014	23.38	23.92	23.38	23.41	74,046	-0.03(-0.14%)
Apr 07, 2014	23.51	23.65	23.24	23.45	93,584	-0.10(-0.43%)
Apr 04, 2014	24.49	24.49	23.45	23.55	101,998	-0.71(-2.92%)
Apr 03, 2014	24.22	24.39	24.02	24.26	57,751	-0.03(-0.14%)
Apr 02, 2014	24.43	24.43	24.02	24.29	72,370	+0.00(+0.00%)
Apr 01, 2014	23.92	24.33	23.41	24.29	141,071	+0.51(+2.13%)
Mar 31, 2014	23.48	23.89	23.41	23.79	105,804	+0.51(+2.18%)
Mar 28, 2014	23.28	23.72	23.21	23.28	63,241	-0.07(-0.29%)
Mar 27, 2014	23.68	23.97	23.19	23.35	85,220	-0.22(-0.93%)
Mar 26, 2014	24.12	24.26	23.55	23.57	74,344	-0.46(-1.90%)
Mar 25, 2014	24.09	24.33	23.89	24.02	82,393	+0.00(+0.00%)
Mar 24, 2014	24.26	24.46	23.95	24.02	67,946	-0.10(-0.42%)
Mar 21, 2014	24.63	24.66	24.09	24.12	146,891	-0.30(-1.24%)
Mar 20, 2014	24.09	24.66	24.09	24.43	55,741	+0.20(+0.84%)
Mar 19, 2014	24.02	24.46	23.84	24.22	145,793	+0.14(+0.56%)
Mar 18, 2014	23.85	24.12	23.45	24.09	172,162	+0.20(+0.85%)
Mar 17, 2014	23.65	23.99	22.91	23.89	66,223	+0.30(+1.29%)
Mar 14, 2014	23.35	23.75	23.31	23.58	70,901	+0.24(+1.01%)
Mar 13, 2014	23.55	23.55	23.08	23.35	69,697	-0.07(-0.29%)
Mar 12, 2014	23.11	23.45	22.91	23.41	75,771	+0.27(+1.17%)
Mar 11, 2014	23.51	23.61	23.04	23.14	74,958	-0.34(-1.44%)
Mar 10, 2014	23.35	23.51	23.14	23.48	61,825	+0.14(+0.58%)
Mar 07, 2014	23.35	23.45	23.14	23.35	42,379	+0.20(+0.88%)
Mar 06, 2014	23.11	23.19	22.81	23.14	51,672	+0.10(+0.44%)
Mar 05, 2014	23.35	23.38	22.81	23.04	94,476	-0.27(-1.15%)
Mar 04, 2014	22.96	23.74	22.47	23.31	215,699	+0.65(+2.88%)

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.