Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.95	20.06	19.64	19.74	238,818	-0.15(-0.77%)
May 29, 2014	19.96	20.05	19.83	19.89	141,915	-0.01(-0.04%)
May 28, 2014	19.99	20.05	19.84	19.90	219,005	-0.08(-0.38%)
May 27, 2014	19.79	20.14	19.77	19.98	232,317	+0.28(+1.43%)
May 23, 2014	19.50	19.70	19.70	19.70	334,833	+0.13(+0.65%)
May 22, 2014	19.30	19.57	19.22	19.57	88,324	+0.30(+1.55%)
May 21, 2014	19.32	19.40	19.01	19.27	247,617	-0.01(-0.04%)
May 20, 2014	19.67	19.69	19.20	19.28	417,641	-0.48(-2.41%)
May 19, 2014	19.27	19.76	19.19	19.76	462,081	+0.43(+2.20%)
May 16, 2014	19.01	19.33	18.96	19.33	256,243	+0.29(+1.52%)
May 15, 2014	19.12	19.18	18.78	19.04	329,445	-0.07(-0.36%)
May 14, 2014	19.69	19.69	19.11	19.11	321,565	-0.59(-2.98%)
May 13, 2014	20.00	20.03	19.70	19.70	251,939	-0.29(-1.45%)
May 12, 2014	19.67	20.12	19.67	19.99	298,329	+0.41(+2.09%)
May 09, 2014	19.21	19.62	19.13	19.58	270,529	+0.30(+1.55%)
May 08, 2014	19.31	19.61	19.24	19.28	299,171	-0.09(-0.44%)
May 07, 2014	19.19	19.36	18.87	19.36	291,000	+0.13(+0.66%)
May 06, 2014	19.53	19.67	19.16	19.24	316,991	-0.43(-2.16%)
May 05, 2014	19.63	19.72	19.36	19.66	202,946	-0.05(-0.26%)
May 02, 2014	19.58	19.82	19.43	19.71	276,399	+0.21(+1.09%)
May 01, 2014	19.76	19.92	19.36	19.50	420,382	-0.23(-1.16%)
Apr 30, 2014	19.59	19.80	19.25	19.73	444,355	+0.09(+0.43%)
Apr 29, 2014	19.93	20.05	19.59	19.64	642,764	-0.15(-0.77%)
Apr 28, 2014	20.43	20.43	19.60	19.80	470,939	-0.52(-2.56%)
Apr 25, 2014	20.48	20.95	20.27	20.32	510,315	-0.14(-0.67%)
Apr 24, 2014	20.46	20.52	19.37	20.45	885,430	+0.13(+0.63%)
Apr 23, 2014	20.67	20.76	20.32	20.33	443,005	-0.28(-1.36%)
Apr 22, 2014	19.68	20.70	19.61	20.61	877,394	+1.05(+5.35%)
Apr 21, 2014	19.51	19.61	19.18	19.56	245,415	+0.09(+0.44%)
Apr 17, 2014	19.13	19.47	19.47	19.47	278,910	+0.37(+1.92%)
Apr 16, 2014	19.14	19.14	18.89	19.11	208,400	+0.09(+0.49%)
Apr 15, 2014	18.82	19.08	18.44	19.02	503,421	+0.23(+1.22%)
Apr 14, 2014	19.35	19.35	18.68	18.79	362,476	-0.36(-1.87%)
Apr 11, 2014	19.47	19.70	19.10	19.14	310,714	-0.49(-2.51%)
Apr 10, 2014	20.11	20.26	19.59	19.64	332,686	-0.48(-2.37%)
Apr 09, 2014	20.00	20.13	19.73	20.11	251,489	+0.23(+1.16%)
Apr 08, 2014	19.95	20.15	19.82	19.88	354,427	-0.03(-0.13%)
Apr 07, 2014	19.75	19.99	19.67	19.91	661,605	+0.14(+0.73%)
Apr 04, 2014	19.91	20.00	19.59	19.76	658,185	+0.02(+0.09%)
Apr 03, 2014	19.64	19.92	19.59	19.75	856,678	+0.16(+0.83%)
Apr 02, 2014	19.44	19.69	19.41	19.59	630,900	+0.20(+1.05%)
Apr 01, 2014	19.33	19.49	19.27	19.38	515,853	+0.10(+0.53%)
Mar 31, 2014	19.31	19.47	19.21	19.28	697,710	+0.07(+0.35%)
Mar 28, 2014	19.26	19.39	19.16	19.21	375,284	-0.03(-0.13%)
Mar 27, 2014	19.46	19.65	19.18	19.24	439,417	-0.25(-1.27%)
Mar 26, 2014	20.19	20.21	19.47	19.48	285,235	-0.58(-2.89%)
Mar 25, 2014	20.10	20.26	19.93	20.06	215,316	+0.09(+0.43%)
Mar 24, 2014	20.10	20.27	19.76	19.98	255,275	-0.08(-0.38%)
Mar 21, 2014	20.02	20.34	19.98	20.05	452,231	+0.06(+0.30%)
Mar 20, 2014	19.99	20.09	19.87	19.99	209,700	+0.02(+0.09%)
Mar 19, 2014	20.00	20.10	19.83	19.98	378,733	-0.08(-0.38%)
Mar 18, 2014	19.97	20.10	19.97	20.05	529,460	+0.04(+0.21%)
Mar 17, 2014	20.14	20.17	19.93	20.01	451,257	+0.01(+0.04%)
Mar 14, 2014	19.94	20.22	19.94	20.00	253,421	-0.01(-0.04%)
Mar 13, 2014	20.34	20.41	19.91	20.01	250,009	-0.31(-1.51%)
Mar 12, 2014	20.27	20.34	20.14	20.32	255,208	-0.05(-0.25%)
Mar 11, 2014	20.91	20.91	20.30	20.37	239,657	-0.50(-2.41%)
Mar 10, 2014	20.85	20.97	20.62	20.87	273,501	+0.03(+0.12%)
Mar 07, 2014	20.88	20.88	20.62	20.85	359,808	+0.11(+0.53%)
Mar 06, 2014	20.63	20.83	20.60	20.73	387,562	+0.05(+0.25%)
Mar 05, 2014	20.62	20.79	20.56	20.68	323,337	+0.10(+0.50%)
Mar 04, 2014	20.40	20.92	20.39	20.58	819,118	+0.48(+2.37%)

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.