Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.29	22.55	22.16	22.38	1,120,070	-0.01(-0.03%)
May 29, 2014	22.34	22.44	22.20	22.39	1,527,743	+0.10(+0.46%)
May 28, 2014	22.27	22.41	22.11	22.29	1,984,905	-0.02(-0.11%)
May 27, 2014	22.31	22.59	22.24	22.31	1,912,026	+0.05(+0.25%)
May 23, 2014	22.31	22.26	22.26	22.26	1,269,757	+0.03(+0.14%)
May 22, 2014	22.22	22.41	22.15	22.22	920,745	+0.00(+0.00%)
May 21, 2014	22.20	22.40	22.08	22.22	1,608,546	+0.15(+0.67%)
May 20, 2014	22.08	22.16	21.85	22.08	2,045,786	-0.05(-0.21%)
May 19, 2014	21.80	22.22	21.80	22.12	1,403,136	+0.22(+1.00%)
May 16, 2014	21.94	22.04	21.61	21.90	1,985,859	-0.20(-0.88%)
May 15, 2014	22.11	22.26	21.63	22.10	2,285,544	-0.12(-0.53%)
May 14, 2014	22.79	23.04	22.15	22.22	2,499,563	-0.63(-2.77%)
May 13, 2014	23.12	23.15	22.80	22.85	2,090,130	-0.30(-1.28%)
May 12, 2014	22.74	23.19	22.74	23.15	7,932,324	+0.45(+1.96%)
May 09, 2014	22.72	22.90	22.59	22.70	2,823,909	+0.05(+0.24%)
May 08, 2014	22.41	22.91	22.41	22.65	2,906,770	+0.16(+0.73%)
May 07, 2014	22.19	22.51	22.14	22.48	2,328,490	+0.37(+1.66%)
May 06, 2014	22.49	22.54	21.99	22.11	3,026,272	-0.35(-1.57%)
May 05, 2014	22.45	22.51	22.17	22.47	3,991,356	-0.08(-0.35%)
May 02, 2014	22.35	22.95	22.35	22.54	2,267,974	+0.18(+0.80%)
May 01, 2014	22.57	22.75	22.21	22.36	3,365,629	-0.24(-1.07%)
Apr 30, 2014	22.50	22.70	22.43	22.61	2,433,493	+0.01(+0.03%)
Apr 29, 2014	22.51	22.71	22.42	22.60	2,688,889	+0.20(+0.91%)
Apr 28, 2014	22.69	22.81	22.28	22.40	2,332,336	-0.27(-1.21%)
Apr 25, 2014	22.72	22.91	22.60	22.67	2,490,304	-0.13(-0.55%)
Apr 24, 2014	23.47	23.47	22.75	22.80	3,070,573	-0.50(-2.15%)
Apr 23, 2014	23.22	23.33	23.01	23.30	2,121,335	+0.14(+0.61%)
Apr 22, 2014	22.21	23.31	22.17	23.15	4,811,488	-0.48(-2.02%)
Apr 21, 2014	23.64	23.73	23.34	23.63	3,070,444	+0.01(+0.03%)
Apr 17, 2014	23.34	23.62	23.62	23.62	4,486,772	+0.27(+1.14%)
Apr 16, 2014	23.24	23.37	22.92	23.36	2,609,683	+0.23(+1.01%)
Apr 15, 2014	22.89	23.30	22.61	23.12	3,475,027	+0.23(+1.02%)
Apr 14, 2014	23.18	23.39	22.60	22.89	3,097,819	+0.04(+0.17%)
Apr 11, 2014	22.90	23.10	22.61	22.85	3,706,369	-0.27(-1.18%)
Apr 10, 2014	23.98	24.01	23.10	23.12	3,617,716	-0.87(-3.62%)
Apr 09, 2014	23.97	24.05	23.83	23.99	2,281,284	+0.11(+0.46%)
Apr 08, 2014	23.98	24.16	23.74	23.88	3,177,241	-0.16(-0.65%)
Apr 07, 2014	24.50	24.61	23.79	24.04	4,087,602	-0.48(-1.98%)
Apr 04, 2014	24.80	24.91	24.46	24.52	3,676,579	-0.21(-0.85%)
Apr 03, 2014	24.87	24.87	24.49	24.73	2,014,113	-0.04(-0.16%)
Apr 02, 2014	24.44	24.82	24.28	24.77	5,538,295	+0.37(+1.51%)
Apr 01, 2014	24.30	24.49	24.16	24.41	4,623,485	+0.19(+0.77%)
Mar 31, 2014	23.80	24.30	23.80	24.22	3,436,266	+0.54(+2.28%)
Mar 28, 2014	23.41	23.86	23.31	23.68	2,453,536	+0.36(+1.54%)
Mar 27, 2014	23.76	23.76	22.97	23.32	7,719,086	-0.29(-1.23%)
Mar 26, 2014	24.04	24.04	23.59	23.61	6,109,412	-0.31(-1.31%)
Mar 25, 2014	23.76	24.15	23.58	23.92	5,604,525	+0.23(+0.96%)
Mar 24, 2014	24.25	24.63	23.55	23.69	9,555,312	-0.73(-2.98%)
Mar 21, 2014	25.45	25.45	24.14	24.42	20,059,694	-1.37(-5.30%)
Mar 20, 2014	24.89	26.05	24.78	25.79	6,997,146	+0.80(+3.19%)
Mar 19, 2014	24.53	25.27	24.40	24.99	3,958,993	+0.42(+1.72%)
Mar 18, 2014	24.51	24.69	24.43	24.57	1,483,863	+0.02(+0.06%)
Mar 17, 2014	24.77	24.77	24.44	24.55	1,675,186	+0.05(+0.19%)
Mar 14, 2014	24.44	24.69	24.37	24.51	1,317,607	-0.02(-0.10%)
Mar 13, 2014	24.67	24.87	24.41	24.53	1,989,709	-0.05(-0.22%)
Mar 12, 2014	24.55	24.62	24.33	24.59	1,894,795	-0.02(-0.06%)
Mar 11, 2014	24.64	24.73	24.34	24.60	2,060,581	-0.04(-0.16%)
Mar 10, 2014	24.61	24.76	24.54	24.64	2,840,461	-0.04(-0.16%)
Mar 07, 2014	24.79	25.03	24.66	24.68	2,521,459	+0.09(+0.38%)
Mar 06, 2014	24.54	24.75	24.41	24.59	1,395,901	+0.10(+0.41%)
Mar 05, 2014	24.48	24.61	24.33	24.48	1,825,177	-0.07(-0.29%)
Mar 04, 2014	24.39	24.72	24.18	24.55	1,785,796	+0.38(+1.58%)

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.