Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.79	20.93	20.26	20.37	66,788	-0.33(-1.59%)
May 29, 2014	20.69	20.96	20.60	20.70	23,561	-0.02(-0.10%)
May 28, 2014	20.95	20.95	20.55	20.72	31,646	-0.30(-1.43%)
May 27, 2014	20.90	21.22	20.90	21.02	36,088	+0.33(+1.59%)
May 23, 2014	20.49	20.69	20.69	20.69	18,000	+0.16(+0.78%)
May 22, 2014	20.33	20.53	20.11	20.53	5,571	+0.15(+0.74%)
May 21, 2014	20.49	20.67	20.10	20.38	33,322	-0.10(-0.49%)
May 20, 2014	20.35	20.63	20.17	20.48	56,351	-0.27(-1.30%)
May 19, 2014	20.68	21.04	20.37	20.75	49,996	-0.05(-0.24%)
May 16, 2014	20.95	20.96	20.67	20.80	27,634	-0.20(-0.95%)
May 15, 2014	20.91	21.27	20.81	21.00	77,630	+0.56(+2.74%)
May 14, 2014	20.81	20.81	20.15	20.44	54,560	-0.38(-1.83%)
May 13, 2014	20.94	21.07	20.69	20.82	38,273	-0.22(-1.05%)
May 12, 2014	20.94	21.30	20.75	21.04	59,270	-0.01(-0.05%)
May 09, 2014	20.50	21.05	20.50	21.05	37,600	+0.43(+2.09%)
May 08, 2014	20.46	21.47	20.25	20.62	69,619	-0.32(-1.53%)
May 07, 2014	20.81	21.07	20.60	20.94	45,691	+0.25(+1.21%)
May 06, 2014	20.72	20.82	20.55	20.69	30,391	-0.18(-0.86%)
May 05, 2014	20.74	21.67	20.63	20.87	25,799	-0.03(-0.14%)
May 02, 2014	20.79	21.15	20.79	20.90	28,550	+0.08(+0.38%)
May 01, 2014	20.68	21.47	20.25	20.82	94,102	+0.04(+0.19%)
Apr 30, 2014	20.72	20.93	20.52	20.78	44,694	-0.06(-0.29%)
Apr 29, 2014	21.17	21.17	20.73	20.84	28,070	-0.18(-0.86%)
Apr 28, 2014	21.13	21.25	20.81	21.02	29,450	-0.10(-0.47%)
Apr 25, 2014	21.04	21.38	20.90	21.12	27,559	-0.06(-0.28%)
Apr 24, 2014	21.26	21.34	20.89	21.18	44,231	-0.04(-0.19%)
Apr 23, 2014	21.65	21.67	21.10	21.22	23,181	-0.43(-1.99%)
Apr 22, 2014	21.50	22.01	21.50	21.65	45,351	+0.19(+0.89%)
Apr 21, 2014	21.44	21.53	21.24	21.46	12,109	+0.14(+0.66%)
Apr 17, 2014	21.05	21.32	21.32	21.32	39,900	+0.22(+1.04%)
Apr 16, 2014	21.55	21.55	20.83	21.10	108,652	-0.27(-1.29%)
Apr 15, 2014	21.63	21.63	21.18	21.38	59,616	-0.23(-1.09%)
Apr 14, 2014	21.67	22.13	21.36	21.61	27,487	+0.07(+0.32%)
Apr 11, 2014	21.52	21.75	21.44	21.54	60,839	-0.21(-0.97%)
Apr 10, 2014	21.80	21.89	21.54	21.75	66,007	-0.16(-0.73%)
Apr 09, 2014	21.75	22.00	21.65	21.91	27,727	+0.16(+0.74%)
Apr 08, 2014	21.74	21.96	21.50	21.75	22,760	+0.07(+0.32%)
Apr 07, 2014	21.72	21.72	21.50	21.68	66,598	-0.18(-0.82%)
Apr 04, 2014	22.20	22.25	21.53	21.86	54,816	-0.25(-1.13%)
Apr 03, 2014	22.21	22.28	21.90	22.11	18,437	-0.16(-0.72%)
Apr 02, 2014	23.01	23.01	22.16	22.27	40,148	-0.03(-0.13%)
Apr 01, 2014	22.00	22.45	21.93	22.30	93,075	+0.24(+1.09%)
Mar 31, 2014	21.99	22.25	21.65	22.06	82,198	+0.12(+0.55%)
Mar 28, 2014	22.07	22.28	21.82	21.94	45,605	-0.18(-0.81%)
Mar 27, 2014	22.25	22.37	22.00	22.12	36,668	-0.13(-0.58%)
Mar 26, 2014	22.58	22.81	22.25	22.25	50,187	-0.09(-0.40%)
Mar 25, 2014	22.72	22.93	22.29	22.34	45,726	-0.21(-0.93%)
Mar 24, 2014	22.66	22.77	22.27	22.55	47,930	-0.09(-0.40%)
Mar 21, 2014	22.31	22.81	22.16	22.64	84,761	+0.35(+1.57%)
Mar 20, 2014	22.28	23.55	21.94	22.29	39,839	-0.09(-0.40%)
Mar 19, 2014	22.11	22.52	22.09	22.38	25,894	+0.17(+0.77%)
Mar 18, 2014	22.81	22.81	22.06	22.21	29,273	+0.30(+1.37%)
Mar 17, 2014	22.12	22.47	21.90	21.91	35,881	-0.16(-0.72%)
Mar 14, 2014	21.72	22.17	21.72	22.07	40,310	+0.27(+1.24%)
Mar 13, 2014	22.27	22.27	21.59	21.80	34,534	-0.46(-2.07%)
Mar 12, 2014	22.06	22.36	22.05	22.26	42,118	-0.03(-0.13%)
Mar 11, 2014	22.56	22.77	22.11	22.29	34,798	-0.34(-1.50%)
Mar 10, 2014	23.50	23.50	22.23	22.63	62,157	+0.37(+1.66%)
Mar 07, 2014	22.83	22.83	21.94	22.26	83,015	-0.57(-2.50%)
Mar 06, 2014	22.74	22.87	22.10	22.83	69,366	-0.07(-0.31%)
Mar 05, 2014	22.80	23.90	22.68	22.90	64,547	+0.12(+0.53%)
Mar 04, 2014	23.66	24.52	22.69	22.78	187,552	-0.64(-2.73%)

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.