Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.76	20.76	20.70	20.75	62,691	-0.01(-0.04%)
May 29, 2014	20.75	20.78	20.69	20.75	37,296	+0.04(+0.22%)
May 28, 2014	20.71	20.72	20.68	20.71	766,003	-0.01(-0.04%)
May 27, 2014	20.72	20.72	20.66	20.72	822,836	+0.19(+0.91%)
May 23, 2014	20.55	20.53	20.53	20.53	1,479,599	+0.02(+0.12%)
May 22, 2014	20.43	20.51	20.43	20.51	60,738	+0.03(+0.14%)
May 21, 2014	20.38	20.49	20.38	20.48	18,737	+0.15(+0.75%)
May 20, 2014	20.32	20.42	20.29	20.32	29,198	-0.13(-0.64%)
May 19, 2014	20.43	20.46	20.40	20.46	36,397	+0.01(+0.07%)
May 16, 2014	20.39	20.46	20.34	20.44	76,445	+0.02(+0.11%)
May 15, 2014	20.45	20.46	20.32	20.42	69,753	-0.12(-0.58%)
May 14, 2014	20.54	20.57	20.52	20.54	53,126	+0.00(+0.02%)
May 13, 2014	20.58	20.58	20.45	20.53	20,186	-0.10(-0.49%)
May 12, 2014	20.57	20.63	20.49	20.63	187,843	+0.18(+0.87%)
May 09, 2014	20.43	20.47	20.31	20.46	2,396,070	+0.06(+0.30%)
May 08, 2014	20.28	20.44	20.28	20.39	1,035,248	+0.08(+0.39%)
May 07, 2014	20.20	20.31	20.15	20.31	38,424	+0.13(+0.63%)
May 06, 2014	20.27	20.27	20.14	20.19	533,088	-0.07(-0.35%)
May 05, 2014	20.10	20.26	20.06	20.26	6,351	+0.00(+0.02%)
May 02, 2014	20.26	20.30	20.23	20.25	16,246	-0.09(-0.44%)
May 01, 2014	20.31	20.46	20.31	20.34	9,306	-0.03(-0.15%)
Apr 30, 2014	20.24	20.37	20.24	20.37	32,672	+0.07(+0.37%)
Apr 29, 2014	20.33	20.37	20.26	20.30	32,922	+0.10(+0.52%)
Apr 28, 2014	20.11	20.20	19.95	20.20	54,437	+0.11(+0.56%)
Apr 25, 2014	20.18	20.18	20.04	20.08	4,631	-0.10(-0.52%)
Apr 24, 2014	20.25	20.25	20.13	20.19	98,222	+0.04(+0.18%)
Apr 23, 2014	20.15	20.18	20.15	20.15	3,218	-0.09(-0.44%)
Apr 22, 2014	20.06	20.26	20.06	20.24	5,103	+0.15(+0.74%)
Apr 21, 2014	19.82	20.09	19.82	20.09	5,671	+0.06(+0.32%)
Apr 17, 2014	19.96	20.03	20.03	20.03	12,224	+0.12(+0.61%)
Apr 16, 2014	19.82	19.91	19.81	19.91	15,477	+0.38(+1.92%)
Apr 15, 2014	19.68	19.69	19.53	19.53	12,021	-0.23(-1.19%)
Apr 14, 2014	19.77	19.77	19.75	19.76	3,158	+0.15(+0.79%)
Apr 11, 2014	19.63	19.81	19.58	19.61	4,598	-0.20(-1.01%)
Apr 10, 2014	20.06	20.08	19.80	19.81	13,894	-0.24(-1.22%)
Apr 09, 2014	19.96	20.08	19.96	20.05	1,145	+0.06(+0.32%)
Apr 08, 2014	19.90	19.99	19.90	19.99	8,332	-0.01(-0.03%)
Apr 07, 2014	19.95	19.99	19.91	19.99	15,501	-0.14(-0.70%)
Apr 04, 2014	20.14	20.33	20.14	20.14	7,654	+0.07(+0.33%)
Apr 03, 2014	20.17	20.20	20.07	20.07	12,607	-0.10(-0.52%)
Apr 02, 2014	20.13	20.18	20.13	20.17	7,493	+0.06(+0.30%)
Apr 01, 2014	20.22	20.23	20.04	20.11	5,310	+0.10(+0.52%)
Mar 31, 2014	19.89	20.04	19.89	20.01	17,109	+0.07(+0.34%)
Mar 28, 2014	19.80	19.96	19.80	19.94	4,865	+0.24(+1.21%)
Mar 27, 2014	19.77	19.77	19.68	19.70	20,247	-0.07(-0.37%)
Mar 26, 2014	19.78	19.78	19.78	19.78	1,753	+0.11(+0.57%)
Mar 25, 2014	19.78	19.78	19.66	19.66	839	+0.15(+0.79%)
Mar 24, 2014	19.61	19.61	19.51	19.51	2,017	-0.10(-0.53%)
Mar 21, 2014	19.61	19.66	19.61	19.61	1,789	+0.10(+0.53%)
Mar 20, 2014	19.50	19.55	19.46	19.51	45,105	-0.01(-0.08%)
Mar 19, 2014	19.65	19.65	19.53	19.53	49,025	-0.15(-0.74%)
Mar 18, 2014	19.61	19.73	19.61	19.67	10,975	+0.14(+0.72%)
Mar 17, 2014	19.49	19.56	19.44	19.53	7,924	+0.21(+1.07%)
Mar 14, 2014	19.32	19.41	19.21	19.32	9,891	+0.08(+0.43%)
Mar 13, 2014	19.70	19.70	19.24	19.24	32,288	-0.42(-2.12%)
Mar 12, 2014	19.58	19.73	19.58	19.66	5,783	-0.17(-0.86%)
Mar 11, 2014	19.88	19.90	19.83	19.83	5,381	-0.08(-0.41%)
Mar 10, 2014	19.91	19.91	19.78	19.91	33,383	-0.07(-0.34%)
Mar 07, 2014	20.11	20.11	19.89	19.98	5,017	-0.16(-0.81%)
Mar 06, 2014	20.13	20.15	20.11	20.14	3,913	+0.06(+0.30%)
Mar 05, 2014	20.14	20.14	20.02	20.08	16,074	+0.00(+0.00%)
Mar 04, 2014	20.09	20.11	19.98	20.08	27,270	+0.39(+1.97%)

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.