Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.89	22.90	22.73	22.84	1,347,839	-0.02(-0.07%)
May 29, 2014	22.82	22.86	22.75	22.86	561,376	+0.14(+0.63%)
May 28, 2014	22.76	22.80	22.68	22.71	3,151,031	-0.08(-0.35%)
May 27, 2014	22.58	22.79	22.58	22.79	727,996	+0.26(+1.14%)
May 23, 2014	22.33	22.54	22.54	22.54	538,868	+0.15(+0.67%)
May 22, 2014	22.27	22.40	22.24	22.39	501,028	+0.12(+0.54%)
May 21, 2014	22.13	22.27	22.13	22.27	465,213	+0.17(+0.77%)
May 20, 2014	22.17	22.25	22.00	22.10	845,482	-0.09(-0.42%)
May 19, 2014	21.94	22.21	21.94	22.19	969,686	+0.20(+0.93%)
May 16, 2014	21.89	21.99	21.74	21.98	356,181	+0.15(+0.67%)
May 15, 2014	22.01	22.07	21.76	21.84	1,753,633	-0.16(-0.75%)
May 14, 2014	22.09	22.13	21.95	22.00	585,856	-0.11(-0.49%)
May 13, 2014	22.16	22.21	22.08	22.11	561,347	+0.01(+0.04%)
May 12, 2014	21.84	22.13	21.84	22.10	548,845	+0.37(+1.71%)
May 09, 2014	21.67	21.74	21.55	21.73	705,100	+0.05(+0.21%)
May 08, 2014	21.64	21.93	21.57	21.69	865,791	+0.00(+0.00%)
May 07, 2014	21.80	21.82	21.45	21.69	739,343	-0.08(-0.36%)
May 06, 2014	21.99	22.01	21.76	21.76	501,638	-0.27(-1.22%)
May 05, 2014	21.83	22.03	21.79	22.03	872,909	+0.09(+0.40%)
May 02, 2014	22.05	22.07	21.93	21.95	792,149	-0.03(-0.14%)
May 01, 2014	22.00	22.13	21.93	21.98	3,336,371	-0.05(-0.22%)
Apr 30, 2014	21.87	22.05	21.84	22.03	672,752	+0.09(+0.43%)
Apr 29, 2014	21.84	21.98	21.79	21.93	858,764	+0.16(+0.75%)
Apr 28, 2014	21.73	21.89	21.47	21.77	1,229,073	+0.16(+0.75%)
Apr 25, 2014	21.83	21.83	21.56	21.61	663,786	-0.29(-1.32%)
Apr 24, 2014	22.06	22.08	21.73	21.89	2,438,817	+0.22(+1.02%)
Apr 23, 2014	21.86	21.86	21.67	21.67	1,131,066	-0.23(-1.04%)
Apr 22, 2014	21.82	21.94	21.77	21.90	886,351	+0.11(+0.51%)
Apr 21, 2014	21.74	21.82	21.64	21.79	830,744	+0.09(+0.40%)
Apr 17, 2014	21.61	21.70	21.70	21.70	472,025	-0.04(-0.17%)
Apr 16, 2014	21.68	21.74	21.48	21.74	892,400	+0.20(+0.91%)
Apr 15, 2014	21.48	21.58	21.12	21.54	1,128,496	+0.10(+0.49%)
Apr 14, 2014	21.45	21.54	21.27	21.44	791,748	+0.19(+0.89%)
Apr 11, 2014	21.33	21.55	21.24	21.25	1,701,565	-0.24(-1.14%)
Apr 10, 2014	22.09	22.10	21.46	21.49	2,153,963	-0.60(-2.71%)
Apr 09, 2014	21.83	22.10	21.79	22.09	2,530,148	+0.35(+1.59%)
Apr 08, 2014	21.56	21.77	21.50	21.75	557,732	+0.21(+0.99%)
Apr 07, 2014	21.59	21.77	21.41	21.53	1,015,284	-0.16(-0.74%)
Apr 04, 2014	22.33	22.36	21.65	21.69	1,083,996	-0.52(-2.35%)
Apr 03, 2014	22.37	22.48	22.15	22.21	713,513	-0.17(-0.76%)
Apr 02, 2014	22.44	22.44	22.27	22.38	1,984,822	-0.00(-0.01%)
Apr 01, 2014	22.11	22.39	22.10	22.39	1,456,966	+0.32(+1.44%)
Mar 31, 2014	22.01	22.14	22.00	22.07	1,173,656	+0.22(+0.99%)
Mar 28, 2014	21.84	22.03	21.78	21.85	539,276	+0.12(+0.54%)
Mar 27, 2014	21.86	21.93	21.69	21.74	1,285,853	-0.14(-0.62%)
Mar 26, 2014	22.27	22.33	21.87	21.87	713,819	-0.30(-1.37%)
Mar 25, 2014	22.11	22.25	21.99	22.18	943,259	+0.13(+0.57%)
Mar 24, 2014	22.17	22.26	21.87	22.05	651,208	-0.06(-0.26%)
Mar 21, 2014	22.36	22.42	22.08	22.11	995,498	-0.15(-0.70%)
Mar 20, 2014	22.08	22.35	22.05	22.26	1,200,764	+0.15(+0.66%)
Mar 19, 2014	22.20	22.26	22.00	22.12	709,677	-0.11(-0.48%)
Mar 18, 2014	21.93	22.24	21.92	22.22	1,409,181	+0.32(+1.47%)
Mar 17, 2014	21.74	21.96	21.74	21.90	818,795	+0.27(+1.24%)
Mar 14, 2014	21.70	21.83	21.63	21.63	894,650	-0.16(-0.71%)
Mar 13, 2014	22.19	22.19	21.71	21.79	960,828	-0.33(-1.48%)
Mar 12, 2014	21.94	22.13	21.88	22.11	1,008,281	+0.07(+0.33%)
Mar 11, 2014	22.18	22.26	21.97	22.04	797,952	-0.07(-0.31%)
Mar 10, 2014	22.13	22.20	22.04	22.11	593,210	-0.03(-0.13%)
Mar 07, 2014	22.30	22.32	22.05	22.14	446,392	-0.10(-0.47%)
Mar 06, 2014	22.28	22.32	22.20	22.24	885,864	+0.00(+0.02%)
Mar 05, 2014	22.24	22.28	22.19	22.24	926,162	+0.04(+0.17%)
Mar 04, 2014	22.10	22.23	22.10	22.20	1,082,431	+0.33(+1.53%)

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.