Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.64	22.75	22.62	22.75	339,148	+0.06(+0.27%)
May 29, 2014	22.67	22.69	22.64	22.69	161,386	+0.07(+0.30%)
May 28, 2014	22.65	22.67	22.59	22.62	318,952	-0.11(-0.46%)
May 27, 2014	22.67	22.73	22.63	22.72	240,319	+0.24(+1.07%)
May 23, 2014	22.44	22.48	22.48	22.48	550,878	+0.04(+0.17%)
May 22, 2014	22.38	22.46	22.37	22.44	161,009	-0.02(-0.07%)
May 21, 2014	22.35	22.46	22.35	22.46	323,202	+0.14(+0.61%)
May 20, 2014	22.41	22.43	22.25	22.32	816,035	-0.13(-0.57%)
May 19, 2014	22.42	22.48	22.38	22.45	291,999	+0.06(+0.27%)
May 16, 2014	22.32	22.39	22.27	22.39	343,714	+0.02(+0.10%)
May 15, 2014	22.44	22.44	22.25	22.37	1,141,590	-0.22(-0.97%)
May 14, 2014	22.60	22.64	22.55	22.59	334,175	-0.06(-0.27%)
May 13, 2014	22.65	22.66	22.57	22.65	765,442	-0.02(-0.07%)
May 12, 2014	22.60	22.66	22.57	22.66	325,747	+0.17(+0.74%)
May 09, 2014	22.52	22.56	22.40	22.50	278,703	-0.13(-0.57%)
May 08, 2014	22.63	22.75	22.60	22.62	607,776	+0.00(+0.00%)
May 07, 2014	22.51	22.62	22.44	22.62	1,104,801	+0.20(+0.87%)
May 06, 2014	22.47	22.53	22.41	22.43	288,678	-0.16(-0.70%)
May 05, 2014	22.36	22.59	22.30	22.59	316,973	+0.03(+0.13%)
May 02, 2014	22.47	22.61	22.44	22.56	437,099	-0.11(-0.50%)
May 01, 2014	22.66	22.71	22.53	22.67	1,034,023	+0.05(+0.20%)
Apr 30, 2014	22.53	22.66	22.51	22.62	508,606	+0.11(+0.47%)
Apr 29, 2014	22.56	22.60	22.50	22.52	548,604	+0.09(+0.40%)
Apr 28, 2014	22.44	22.50	22.25	22.43	440,270	+0.07(+0.30%)
Apr 25, 2014	22.39	22.42	22.27	22.36	488,962	-0.08(-0.37%)
Apr 24, 2014	22.41	22.49	22.26	22.44	936,495	+0.10(+0.46%)
Apr 23, 2014	22.40	22.40	22.30	22.34	416,859	-0.09(-0.39%)
Apr 22, 2014	22.42	22.46	22.39	22.43	313,592	+0.13(+0.57%)
Apr 21, 2014	22.29	22.55	22.25	22.30	315,122	+0.05(+0.22%)
Apr 17, 2014	22.20	22.25	22.25	22.25	426,602	+0.09(+0.42%)
Apr 16, 2014	22.01	22.16	21.94	22.16	479,836	+0.26(+1.20%)
Apr 15, 2014	21.98	22.00	21.64	21.89	680,450	-0.06(-0.27%)
Apr 14, 2014	21.87	21.97	21.82	21.95	480,069	+0.07(+0.31%)
Apr 11, 2014	21.85	22.03	21.83	21.89	531,621	-0.11(-0.48%)
Apr 10, 2014	22.38	22.38	21.98	21.99	390,026	-0.43(-1.91%)
Apr 09, 2014	22.30	22.43	22.23	22.42	425,369	+0.31(+1.40%)
Apr 08, 2014	22.02	22.17	21.98	22.11	347,989	+0.00(+0.00%)
Apr 07, 2014	22.19	22.24	22.05	22.11	955,652	-0.04(-0.17%)
Apr 04, 2014	22.24	22.33	22.12	22.15	562,956	-0.04(-0.17%)
Apr 03, 2014	22.20	22.26	22.11	22.19	249,705	+0.02(+0.07%)
Apr 02, 2014	22.15	22.18	22.13	22.17	280,433	-0.04(-0.17%)
Apr 01, 2014	22.20	22.23	22.14	22.21	707,341	+0.22(+0.99%)
Mar 31, 2014	22.11	22.16	21.95	21.99	234,294	+0.02(+0.07%)
Mar 28, 2014	21.92	22.01	21.92	21.98	540,843	+0.13(+0.59%)
Mar 27, 2014	21.80	21.88	21.77	21.85	323,647	+0.01(+0.03%)
Mar 26, 2014	21.98	22.00	21.83	21.84	530,686	-0.04(-0.17%)
Mar 25, 2014	21.71	21.92	21.65	21.88	2,126,994	+0.33(+1.54%)
Mar 24, 2014	21.65	21.65	21.34	21.55	303,511	+0.03(+0.14%)
Mar 21, 2014	21.69	21.76	21.49	21.52	291,421	-0.08(-0.38%)
Mar 20, 2014	21.37	21.62	21.33	21.60	346,881	+0.16(+0.74%)
Mar 19, 2014	21.77	21.84	21.33	21.44	463,149	-0.35(-1.59%)
Mar 18, 2014	21.68	21.87	21.66	21.79	456,231	+0.26(+1.19%)
Mar 17, 2014	21.43	21.59	21.43	21.53	288,576	+0.31(+1.45%)
Mar 14, 2014	21.13	21.34	21.11	21.22	450,624	-0.01(-0.04%)
Mar 13, 2014	21.78	21.80	21.18	21.23	671,452	-0.51(-2.36%)
Mar 12, 2014	21.59	21.74	21.51	21.74	391,794	-0.06(-0.28%)
Mar 11, 2014	21.88	22.01	21.78	21.80	377,837	-0.20(-0.89%)
Mar 10, 2014	22.01	22.05	21.83	22.00	547,213	-0.03(-0.14%)
Mar 07, 2014	22.11	22.12	21.91	22.03	347,827	-0.09(-0.41%)
Mar 06, 2014	22.11	22.17	22.08	22.12	442,230	+0.31(+1.42%)
Mar 05, 2014	21.82	21.86	21.75	21.81	214,838	+0.02(+0.10%)
Mar 04, 2014	21.83	21.86	21.74	21.79	355,567	+0.44(+2.05%)

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.