Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.81	21.82	21.66	21.76	1,414,438	-0.02(-0.07%)
May 29, 2014	21.74	21.79	21.68	21.78	589,114	+0.14(+0.63%)
May 28, 2014	21.69	21.73	21.62	21.64	3,306,728	-0.08(-0.35%)
May 27, 2014	21.52	21.72	21.52	21.72	763,967	+0.24(+1.14%)
May 23, 2014	21.28	21.48	21.48	21.48	565,494	+0.14(+0.67%)
May 22, 2014	21.22	21.34	21.19	21.33	525,784	+0.12(+0.54%)
May 21, 2014	21.09	21.22	21.09	21.22	488,200	+0.16(+0.77%)
May 20, 2014	21.12	21.20	20.97	21.06	887,259	-0.09(-0.42%)
May 19, 2014	20.91	21.17	20.90	21.14	1,017,600	+0.19(+0.93%)
May 16, 2014	20.85	20.95	20.72	20.95	373,780	+0.14(+0.67%)
May 15, 2014	20.97	21.03	20.73	20.81	1,840,283	-0.16(-0.75%)
May 14, 2014	21.05	21.09	20.92	20.97	614,804	-0.10(-0.49%)
May 13, 2014	21.11	21.17	21.04	21.07	589,084	+0.01(+0.04%)
May 12, 2014	20.81	21.09	20.81	21.06	575,964	+0.35(+1.71%)
May 09, 2014	20.65	20.72	20.54	20.71	739,940	+0.04(+0.21%)
May 08, 2014	20.62	20.90	20.56	20.67	908,571	+0.00(+0.00%)
May 07, 2014	20.77	20.79	20.44	20.67	775,875	-0.07(-0.36%)
May 06, 2014	20.95	20.97	20.74	20.74	526,425	-0.26(-1.22%)
May 05, 2014	20.80	21.00	20.76	21.00	916,041	+0.08(+0.40%)
May 02, 2014	21.02	21.03	20.89	20.91	831,290	-0.03(-0.14%)
May 01, 2014	20.97	21.09	20.90	20.94	3,501,227	-0.05(-0.22%)
Apr 30, 2014	20.84	21.02	20.81	20.99	705,993	+0.09(+0.43%)
Apr 29, 2014	20.81	20.95	20.76	20.90	901,197	+0.15(+0.75%)
Apr 28, 2014	20.71	20.86	20.46	20.74	1,289,804	+0.15(+0.75%)
Apr 25, 2014	20.81	20.81	20.55	20.59	696,584	-0.27(-1.32%)
Apr 24, 2014	21.02	21.04	20.70	20.86	2,559,323	+0.21(+1.02%)
Apr 23, 2014	20.83	20.83	20.65	20.65	1,186,954	-0.22(-1.04%)
Apr 22, 2014	20.80	20.91	20.75	20.87	930,148	+0.11(+0.51%)
Apr 21, 2014	20.71	20.80	20.62	20.76	871,793	+0.08(+0.40%)
Apr 17, 2014	20.60	20.68	20.68	20.68	495,349	-0.03(-0.17%)
Apr 16, 2014	20.66	20.72	20.47	20.72	936,495	+0.19(+0.91%)
Apr 15, 2014	20.47	20.57	20.13	20.53	1,184,257	+0.10(+0.49%)
Apr 14, 2014	20.44	20.52	20.27	20.43	830,870	+0.18(+0.89%)
Apr 11, 2014	20.32	20.53	20.24	20.25	1,785,643	-0.23(-1.14%)
Apr 10, 2014	21.05	21.06	20.45	20.48	2,260,394	-0.57(-2.71%)
Apr 09, 2014	20.81	21.06	20.77	21.05	2,655,167	+0.33(+1.59%)
Apr 08, 2014	20.54	20.75	20.49	20.72	585,291	+0.20(+0.99%)
Apr 07, 2014	20.58	20.75	20.40	20.52	1,065,451	-0.15(-0.74%)
Apr 04, 2014	21.28	21.31	20.63	20.67	1,137,558	-0.50(-2.35%)
Apr 03, 2014	21.32	21.42	21.11	21.17	748,769	-0.16(-0.76%)
Apr 02, 2014	21.38	21.38	21.22	21.33	2,082,895	-0.00(-0.01%)
Apr 01, 2014	21.07	21.34	21.06	21.33	1,528,957	+0.30(+1.44%)
Mar 31, 2014	20.97	21.10	20.96	21.03	1,231,648	+0.21(+0.99%)
Mar 28, 2014	20.81	20.99	20.75	20.82	565,923	+0.11(+0.54%)
Mar 27, 2014	20.83	20.89	20.67	20.71	1,349,389	-0.13(-0.62%)
Mar 26, 2014	21.22	21.27	20.84	20.84	749,090	-0.29(-1.37%)
Mar 25, 2014	21.07	21.20	20.95	21.13	989,867	+0.16(+0.77%)
Mar 24, 2014	21.08	21.17	20.80	20.97	684,760	-0.06(-0.26%)
Mar 21, 2014	21.27	21.32	21.00	21.02	1,046,788	-0.15(-0.70%)
Mar 20, 2014	21.00	21.25	20.97	21.17	1,262,630	+0.14(+0.66%)
Mar 19, 2014	21.11	21.17	20.92	21.03	746,241	-0.10(-0.48%)
Mar 18, 2014	20.86	21.15	20.85	21.14	1,481,785	+0.31(+1.47%)
Mar 17, 2014	20.67	20.88	20.67	20.83	860,980	+0.26(+1.24%)
Mar 14, 2014	20.64	20.76	20.57	20.57	940,744	-0.15(-0.71%)
Mar 13, 2014	21.10	21.10	20.64	20.72	1,010,331	-0.31(-1.48%)
Mar 12, 2014	20.87	21.04	20.80	21.03	1,060,229	+0.07(+0.33%)
Mar 11, 2014	21.10	21.17	20.90	20.96	839,064	-0.06(-0.31%)
Mar 10, 2014	21.04	21.11	20.96	21.03	623,773	-0.03(-0.13%)
Mar 07, 2014	21.21	21.23	20.97	21.05	469,391	-0.10(-0.47%)
Mar 06, 2014	21.19	21.22	21.11	21.15	931,505	+0.00(+0.02%)
Mar 05, 2014	21.15	21.19	21.10	21.15	973,879	+0.04(+0.17%)
Mar 04, 2014	21.02	21.14	21.02	21.11	1,138,200	+0.32(+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.