Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.52	20.56	20.47	20.52	183,186	+0.02(+0.08%)
May 29, 2014	20.51	20.51	20.43	20.51	99,566	+0.05(+0.23%)
May 28, 2014	20.48	20.50	20.43	20.46	103,686	+0.01(+0.04%)
May 27, 2014	20.43	20.47	20.35	20.45	133,619	+0.10(+0.50%)
May 23, 2014	20.18	20.35	20.35	20.35	68,355	+0.13(+0.64%)
May 22, 2014	20.20	20.26	20.14	20.22	95,967	+0.05(+0.25%)
May 21, 2014	20.14	20.18	20.08	20.17	114,652	+0.11(+0.55%)
May 20, 2014	20.20	20.20	20.01	20.06	92,248	-0.17(-0.82%)
May 19, 2014	20.07	20.23	20.04	20.22	82,212	+0.14(+0.72%)
May 16, 2014	19.99	20.11	19.95	20.08	112,466	+0.07(+0.35%)
May 15, 2014	20.09	20.17	19.95	20.01	112,177	-0.03(-0.15%)
May 14, 2014	20.07	20.13	20.00	20.04	112,605	-0.09(-0.46%)
May 13, 2014	20.18	20.18	20.07	20.13	348,392	-0.01(-0.06%)
May 12, 2014	20.03	20.17	20.03	20.14	165,902	+0.20(+0.99%)
May 09, 2014	19.95	19.95	19.83	19.95	105,853	+0.01(+0.04%)
May 08, 2014	19.80	20.11	19.80	19.94	488,027	+0.03(+0.16%)
May 07, 2014	19.88	19.91	19.67	19.91	138,851	+0.09(+0.48%)
May 06, 2014	19.91	19.92	19.77	19.81	438,299	-0.09(-0.44%)
May 05, 2014	19.77	19.91	19.76	19.90	106,642	+0.01(+0.04%)
May 02, 2014	19.96	19.96	19.85	19.89	159,686	-0.01(-0.04%)
May 01, 2014	19.99	20.00	19.84	19.90	208,058	-0.09(-0.43%)
Apr 30, 2014	19.90	20.03	19.85	19.99	81,225	+0.06(+0.28%)
Apr 29, 2014	19.93	19.97	19.86	19.93	193,362	+0.12(+0.60%)
Apr 28, 2014	19.72	19.88	19.60	19.81	102,466	+0.21(+1.09%)
Apr 25, 2014	19.84	19.84	19.56	19.60	116,418	-0.26(-1.31%)
Apr 24, 2014	19.92	19.95	19.77	19.86	152,380	+0.07(+0.36%)
Apr 23, 2014	19.86	19.86	19.71	19.79	98,574	-0.13(-0.63%)
Apr 22, 2014	19.89	19.93	19.84	19.92	74,822	+0.02(+0.12%)
Apr 21, 2014	19.87	19.93	19.76	19.89	159,130	+0.06(+0.32%)
Apr 17, 2014	19.67	19.83	19.83	19.83	120,761	+0.08(+0.40%)
Apr 16, 2014	19.75	19.75	19.57	19.75	315,570	+0.11(+0.56%)
Apr 15, 2014	19.65	19.73	19.39	19.64	104,018	+0.02(+0.08%)
Apr 14, 2014	19.57	19.65	19.44	19.62	170,530	+0.16(+0.81%)
Apr 11, 2014	19.58	19.69	19.43	19.47	192,281	-0.17(-0.88%)
Apr 10, 2014	20.03	20.03	19.59	19.64	129,479	-0.36(-1.82%)
Apr 09, 2014	19.87	20.02	19.81	20.00	78,041	+0.17(+0.84%)
Apr 08, 2014	19.72	19.84	19.65	19.84	114,752	+0.10(+0.52%)
Apr 07, 2014	19.71	19.82	19.68	19.73	269,610	-0.03(-0.16%)
Apr 04, 2014	20.15	20.15	19.71	19.77	114,805	-0.26(-1.30%)
Apr 03, 2014	20.06	20.14	19.97	20.03	76,160	-0.07(-0.35%)
Apr 02, 2014	20.11	20.11	19.99	20.10	135,927	+0.04(+0.20%)
Apr 01, 2014	19.89	20.09	19.88	20.06	2,001,063	+0.21(+1.06%)
Mar 31, 2014	19.81	19.92	19.77	19.85	82,149	+0.19(+0.97%)
Mar 28, 2014	19.56	19.77	19.56	19.65	97,453	+0.17(+0.85%)
Mar 27, 2014	19.50	19.64	19.36	19.49	73,977	-0.06(-0.32%)
Mar 26, 2014	19.79	19.79	19.55	19.55	137,037	-0.09(-0.48%)
Mar 25, 2014	19.47	19.66	19.47	19.65	573,296	+0.19(+0.96%)
Mar 24, 2014	19.45	19.53	19.30	19.46	86,011	+0.04(+0.20%)
Mar 21, 2014	19.55	19.62	19.38	19.42	84,458	-0.05(-0.28%)
Mar 20, 2014	19.26	19.55	19.26	19.48	73,053	+0.16(+0.85%)
Mar 19, 2014	19.27	19.42	19.23	19.31	83,457	-0.02(-0.12%)
Mar 18, 2014	19.06	19.34	19.05	19.34	64,236	+0.25(+1.31%)
Mar 17, 2014	18.91	19.12	18.91	19.09	64,061	+0.21(+1.12%)
Mar 14, 2014	18.91	18.99	18.84	18.87	71,371	-0.07(-0.37%)
Mar 13, 2014	19.27	19.27	18.88	18.94	108,246	-0.21(-1.10%)
Mar 12, 2014	19.09	19.19	19.03	19.16	63,126	+0.01(+0.06%)
Mar 11, 2014	19.23	19.29	19.08	19.14	56,623	-0.04(-0.22%)
Mar 10, 2014	19.23	19.23	19.12	19.19	98,626	-0.02(-0.12%)
Mar 07, 2014	19.33	19.33	19.16	19.21	85,512	-0.05(-0.28%)
Mar 06, 2014	19.32	19.32	19.24	19.27	86,398	-0.01(-0.05%)
Mar 05, 2014	19.30	19.30	19.23	19.27	50,120	-0.03(-0.15%)
Mar 04, 2014	19.23	19.30	19.21	19.30	73,955	+0.30(+1.56%)

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.