Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.79	20.90	20.48	20.50	254,455	-0.20(-0.96%)
May 29, 2014	20.55	20.76	20.28	20.70	184,139	+0.18(+0.88%)
May 28, 2014	20.80	20.89	20.44	20.52	271,841	-0.37(-1.78%)
May 27, 2014	20.54	20.89	20.44	20.89	307,493	+0.44(+2.13%)
May 23, 2014	20.28	20.45	20.45	20.45	181,339	+0.26(+1.30%)
May 22, 2014	19.67	20.20	19.62	20.19	93,753	+0.58(+2.95%)
May 21, 2014	19.66	19.84	19.41	19.61	171,041	-0.02(-0.09%)
May 20, 2014	19.79	20.04	19.46	19.63	251,199	-0.23(-1.15%)
May 19, 2014	19.81	19.98	19.72	19.86	118,945	+0.05(+0.24%)
May 16, 2014	19.84	19.97	19.60	19.81	186,286	-0.11(-0.56%)
May 15, 2014	19.72	19.99	19.49	19.92	205,233	+0.09(+0.43%)
May 14, 2014	20.29	20.38	19.79	19.84	158,707	-0.50(-2.46%)
May 13, 2014	20.60	20.61	20.28	20.34	124,931	-0.26(-1.26%)
May 12, 2014	20.25	20.72	20.02	20.60	250,987	+0.36(+1.78%)
May 09, 2014	19.71	20.24	19.70	20.24	149,296	+0.39(+1.95%)
May 08, 2014	19.89	20.20	19.76	19.85	165,428	-0.02(-0.09%)
May 07, 2014	19.43	19.89	19.42	19.87	197,732	+0.45(+2.34%)
May 06, 2014	19.66	20.07	19.40	19.41	182,333	-0.38(-1.91%)
May 05, 2014	19.70	19.93	19.50	19.79	135,448	-0.09(-0.43%)
May 02, 2014	20.00	20.24	19.81	19.88	151,607	-0.12(-0.60%)
May 01, 2014	19.58	20.11	19.50	20.00	279,382	+0.32(+1.61%)
Apr 30, 2014	19.58	19.70	19.33	19.68	260,064	+0.00(+0.00%)
Apr 29, 2014	20.08	20.14	19.64	19.68	129,021	-0.25(-1.25%)
Apr 28, 2014	20.05	20.30	19.77	19.93	347,977	-0.09(-0.47%)
Apr 25, 2014	19.81	20.24	19.81	20.02	510,828	+0.60(+3.09%)
Apr 24, 2014	19.31	19.60	19.10	19.42	172,919	+0.16(+0.85%)
Apr 23, 2014	19.30	19.45	19.13	19.26	116,147	-0.10(-0.53%)
Apr 22, 2014	19.19	19.46	19.18	19.36	175,271	+0.19(+0.98%)
Apr 21, 2014	19.27	19.36	19.06	19.17	104,545	-0.09(-0.45%)
Apr 17, 2014	19.15	19.26	19.26	19.26	100,605	+0.04(+0.22%)
Apr 16, 2014	19.46	19.57	19.07	19.21	122,454	-0.03(-0.18%)
Apr 15, 2014	19.45	19.50	18.99	19.25	156,395	-0.09(-0.49%)
Apr 14, 2014	19.49	19.62	19.24	19.34	207,161	-0.01(-0.04%)
Apr 11, 2014	19.18	19.47	19.04	19.35	204,388	-0.03(-0.13%)
Apr 10, 2014	19.91	20.14	19.37	19.38	121,509	-0.57(-2.84%)
Apr 09, 2014	19.94	19.98	19.72	19.94	90,752	+0.03(+0.13%)
Apr 08, 2014	19.77	20.02	19.70	19.92	105,244	+0.18(+0.91%)
Apr 07, 2014	19.87	20.01	19.51	19.74	243,279	-0.22(-1.12%)
Apr 04, 2014	20.73	20.84	19.90	19.96	176,752	-0.57(-2.76%)
Apr 03, 2014	20.30	20.66	20.21	20.53	184,508	+0.27(+1.31%)
Apr 02, 2014	20.24	20.37	20.09	20.26	172,560	+0.02(+0.08%)
Apr 01, 2014	20.02	20.29	19.86	20.24	241,310	+0.24(+1.20%)
Mar 31, 2014	19.54	20.01	19.52	20.00	134,859	+0.52(+2.69%)
Mar 28, 2014	19.52	19.86	19.40	19.48	83,368	-0.07(-0.35%)
Mar 27, 2014	19.69	19.72	19.52	19.55	115,064	-0.15(-0.74%)
Mar 26, 2014	20.17	20.17	19.62	19.70	136,575	-0.29(-1.46%)
Mar 25, 2014	20.11	20.19	19.84	19.99	100,382	+0.03(+0.17%)
Mar 24, 2014	20.07	20.15	19.90	19.95	152,471	-0.10(-0.51%)
Mar 21, 2014	20.04	20.28	20.00	20.06	536,306	+0.03(+0.13%)
Mar 20, 2014	19.85	20.06	19.85	20.03	89,745	+0.19(+0.95%)
Mar 19, 2014	20.12	20.12	19.73	19.84	58,367	-0.29(-1.45%)
Mar 18, 2014	19.82	20.15	19.71	20.13	140,481	+0.29(+1.47%)
Mar 17, 2014	19.97	20.08	19.79	19.84	142,601	+0.06(+0.30%)
Mar 14, 2014	19.94	20.12	19.63	19.78	200,715	+0.53(+2.76%)
Mar 13, 2014	19.73	19.73	19.13	19.25	153,892	-0.48(-2.43%)
Mar 12, 2014	19.58	19.76	19.33	19.73	98,207	-0.01(-0.04%)
Mar 11, 2014	20.13	20.17	19.71	19.74	100,942	-0.33(-1.62%)
Mar 10, 2014	20.00	20.15	19.82	20.06	110,760	+0.08(+0.39%)
Mar 07, 2014	20.08	20.08	19.86	19.99	87,676	+0.04(+0.22%)
Mar 06, 2014	20.08	20.15	19.94	19.94	127,445	-0.15(-0.73%)
Mar 05, 2014	20.16	20.18	19.97	20.09	119,995	-0.15(-0.76%)
Mar 04, 2014	19.78	20.38	19.78	20.24	343,366	+0.75(+3.83%)

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.