Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.16	23.27	23.13	23.27	331,571	+0.06(+0.27%)
May 29, 2014	23.19	23.21	23.16	23.20	157,781	+0.07(+0.30%)
May 28, 2014	23.16	23.19	23.10	23.13	311,826	-0.11(-0.46%)
May 27, 2014	23.19	23.25	23.15	23.24	234,950	+0.25(+1.07%)
May 23, 2014	22.95	23.00	23.00	23.00	538,572	+0.04(+0.17%)
May 22, 2014	22.90	22.97	22.88	22.96	157,412	-0.02(-0.07%)
May 21, 2014	22.86	22.97	22.86	22.97	315,981	+0.14(+0.61%)
May 20, 2014	22.92	22.94	22.76	22.83	797,804	-0.13(-0.57%)
May 19, 2014	22.93	23.00	22.89	22.96	285,475	+0.06(+0.27%)
May 16, 2014	22.83	22.90	22.78	22.90	336,035	+0.02(+0.10%)
May 15, 2014	22.95	22.95	22.76	22.88	1,116,087	-0.22(-0.97%)
May 14, 2014	23.12	23.16	23.06	23.10	326,710	-0.06(-0.27%)
May 13, 2014	23.16	23.17	23.09	23.16	748,342	-0.02(-0.07%)
May 12, 2014	23.12	23.18	23.09	23.18	318,470	+0.17(+0.74%)
May 09, 2014	23.03	23.07	22.91	23.01	272,476	-0.13(-0.57%)
May 08, 2014	23.15	23.27	23.12	23.14	594,198	+0.00(+0.00%)
May 07, 2014	23.03	23.14	22.95	23.14	1,080,119	+0.20(+0.87%)
May 06, 2014	22.99	23.05	22.92	22.94	282,229	-0.16(-0.70%)
May 05, 2014	22.87	23.11	22.81	23.10	309,892	+0.03(+0.13%)
May 02, 2014	22.98	23.13	22.96	23.07	427,334	-0.12(-0.50%)
May 01, 2014	23.18	23.23	23.05	23.19	1,010,923	+0.05(+0.20%)
Apr 30, 2014	23.05	23.17	23.02	23.14	497,244	+0.11(+0.47%)
Apr 29, 2014	23.07	23.12	23.01	23.03	536,348	+0.09(+0.40%)
Apr 28, 2014	22.96	23.01	22.76	22.94	430,434	+0.07(+0.30%)
Apr 25, 2014	22.90	22.93	22.78	22.87	478,039	-0.08(-0.37%)
Apr 24, 2014	22.93	23.00	22.76	22.96	915,574	+0.10(+0.46%)
Apr 23, 2014	22.91	22.91	22.81	22.85	407,547	-0.09(-0.39%)
Apr 22, 2014	22.93	22.97	22.90	22.94	306,586	+0.13(+0.57%)
Apr 21, 2014	22.80	23.06	22.76	22.81	308,083	+0.05(+0.22%)
Apr 17, 2014	22.70	22.76	22.76	22.76	417,072	+0.10(+0.42%)
Apr 16, 2014	22.52	22.66	22.44	22.66	469,117	+0.27(+1.20%)
Apr 15, 2014	22.48	22.50	22.13	22.39	665,249	-0.06(-0.27%)
Apr 14, 2014	22.37	22.47	22.32	22.46	469,344	+0.07(+0.31%)
Apr 11, 2014	22.35	22.53	22.33	22.39	519,745	-0.11(-0.48%)
Apr 10, 2014	22.90	22.90	22.48	22.49	381,312	-0.44(-1.91%)
Apr 09, 2014	22.81	22.94	22.73	22.93	415,866	+0.32(+1.40%)
Apr 08, 2014	22.53	22.67	22.48	22.62	340,215	+0.00(+0.00%)
Apr 07, 2014	22.70	22.75	22.55	22.62	934,302	-0.04(-0.17%)
Apr 04, 2014	22.75	22.84	22.63	22.66	550,379	-0.04(-0.17%)
Apr 03, 2014	22.71	22.76	22.61	22.70	244,126	+0.02(+0.07%)
Apr 02, 2014	22.66	22.69	22.63	22.68	274,168	-0.04(-0.17%)
Apr 01, 2014	22.70	22.74	22.65	22.72	691,539	+0.22(+0.99%)
Mar 31, 2014	22.62	22.66	22.45	22.49	229,060	+0.02(+0.07%)
Mar 28, 2014	22.42	22.51	22.42	22.48	528,761	+0.13(+0.59%)
Mar 27, 2014	22.29	22.38	22.26	22.35	316,416	+0.01(+0.03%)
Mar 26, 2014	22.49	22.50	22.33	22.34	518,831	-0.04(-0.17%)
Mar 25, 2014	22.20	22.42	22.14	22.38	2,079,477	+0.34(+1.54%)
Mar 24, 2014	22.14	22.14	21.83	22.04	296,731	+0.03(+0.14%)
Mar 21, 2014	22.19	22.26	21.98	22.01	284,911	-0.08(-0.38%)
Mar 20, 2014	21.86	22.12	21.82	22.09	339,131	+0.16(+0.74%)
Mar 19, 2014	22.26	22.34	21.82	21.93	452,803	-0.35(-1.59%)
Mar 18, 2014	22.17	22.37	22.16	22.29	446,038	+0.26(+1.19%)
Mar 17, 2014	21.92	22.08	21.92	22.02	282,129	+0.32(+1.46%)
Mar 14, 2014	21.61	21.82	21.59	21.71	440,557	-0.01(-0.04%)
Mar 13, 2014	22.28	22.30	21.66	21.72	656,452	-0.52(-2.36%)
Mar 12, 2014	22.08	22.24	22.00	22.24	383,041	-0.06(-0.28%)
Mar 11, 2014	22.38	22.51	22.28	22.30	369,396	-0.20(-0.89%)
Mar 10, 2014	22.52	22.56	22.33	22.50	534,988	-0.03(-0.14%)
Mar 07, 2014	22.61	22.63	22.41	22.53	340,057	-0.09(-0.41%)
Mar 06, 2014	22.62	22.68	22.58	22.63	432,350	+0.32(+1.42%)
Mar 05, 2014	22.32	22.36	22.25	22.31	210,039	+0.02(+0.10%)
Mar 04, 2014	22.33	22.36	22.23	22.29	347,623	+0.45(+2.05%)

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.