Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.51	22.61	22.29	22.52	423,682	+0.01(+0.04%)
May 29, 2014	22.52	22.62	22.37	22.51	193,754	+0.00(+0.00%)
May 28, 2014	22.45	22.61	22.29	22.51	335,022	+0.02(+0.09%)
May 27, 2014	22.33	22.64	22.14	22.49	393,735	+0.29(+1.31%)
May 23, 2014	22.03	22.20	22.20	22.20	421,800	+0.12(+0.54%)
May 22, 2014	21.76	22.08	21.72	22.08	118,595	+0.30(+1.38%)
May 21, 2014	21.74	21.99	21.57	21.78	290,745	+0.15(+0.69%)
May 20, 2014	21.66	21.78	21.34	21.63	910,592	-0.11(-0.51%)
May 19, 2014	21.36	21.77	21.36	21.74	265,953	+0.36(+1.68%)
May 16, 2014	21.35	21.55	21.14	21.38	383,557	-0.10(-0.47%)
May 15, 2014	21.59	21.71	20.97	21.48	526,843	-0.23(-1.06%)
May 14, 2014	22.36	22.43	21.61	21.71	383,558	-0.73(-3.25%)
May 13, 2014	22.49	22.61	22.34	22.44	212,948	-0.11(-0.49%)
May 12, 2014	22.23	22.78	22.14	22.55	482,806	+0.45(+2.04%)
May 09, 2014	22.02	22.16	21.86	22.10	318,038	+0.00(+0.00%)
May 08, 2014	22.13	22.56	21.97	22.10	371,342	-0.05(-0.23%)
May 07, 2014	21.95	22.21	21.68	22.15	362,980	+0.23(+1.05%)
May 06, 2014	22.35	22.42	21.89	21.92	412,844	-0.54(-2.40%)
May 05, 2014	22.49	22.57	22.16	22.46	427,023	-0.07(-0.31%)
May 02, 2014	22.41	22.80	22.34	22.53	342,706	+0.17(+0.76%)
May 01, 2014	22.10	22.74	21.21	22.36	1,222,526	-0.96(-4.12%)
Apr 30, 2014	22.80	23.44	22.66	23.32	541,731	+0.57(+2.51%)
Apr 29, 2014	22.63	22.98	22.63	22.75	492,415	+0.12(+0.53%)
Apr 28, 2014	23.14	23.14	22.33	22.63	579,165	-0.48(-2.08%)
Apr 25, 2014	23.62	23.71	22.97	23.11	330,352	-0.61(-2.57%)
Apr 24, 2014	23.74	23.83	23.29	23.72	313,934	+0.12(+0.51%)
Apr 23, 2014	23.46	23.86	23.44	23.60	323,825	+0.13(+0.55%)
Apr 22, 2014	23.22	23.67	23.15	23.47	387,803	+0.26(+1.12%)
Apr 21, 2014	23.20	23.29	22.90	23.21	408,506	+0.08(+0.35%)
Apr 17, 2014	22.82	23.13	23.13	23.13	379,200	+0.32(+1.40%)
Apr 16, 2014	22.85	23.14	22.57	22.81	1,084,008	+0.06(+0.26%)
Apr 15, 2014	22.38	22.87	22.24	22.75	633,931	+0.46(+2.06%)
Apr 14, 2014	22.15	22.44	22.06	22.29	662,237	+0.30(+1.36%)
Apr 11, 2014	22.56	22.56	21.87	21.99	681,735	-0.80(-3.51%)
Apr 10, 2014	23.30	23.39	22.78	22.79	782,605	-0.60(-2.57%)
Apr 09, 2014	23.16	23.45	23.07	23.39	339,921	+0.32(+1.39%)
Apr 08, 2014	22.60	23.21	22.51	23.07	620,000	+0.41(+1.81%)
Apr 07, 2014	22.99	22.99	22.52	22.66	449,380	-0.41(-1.78%)
Apr 04, 2014	23.99	24.08	23.00	23.07	742,535	-0.73(-3.07%)
Apr 03, 2014	23.89	24.13	23.60	23.80	406,606	-0.03(-0.13%)
Apr 02, 2014	23.73	23.88	23.51	23.83	606,680	+0.13(+0.55%)
Apr 01, 2014	23.75	23.85	23.52	23.70	740,395	+0.08(+0.34%)
Mar 31, 2014	23.65	23.72	23.46	23.62	988,001	-0.02(-0.08%)
Mar 28, 2014	23.83	23.91	23.55	23.64	681,360	-0.24(-1.01%)
Mar 27, 2014	24.32	24.32	23.73	23.88	547,098	-0.45(-1.85%)
Mar 26, 2014	24.94	25.06	24.31	24.33	669,329	-0.57(-2.29%)
Mar 25, 2014	25.15	25.30	24.77	24.90	514,131	-0.18(-0.72%)
Mar 24, 2014	25.09	25.18	24.79	25.08	656,152	+0.07(+0.28%)
Mar 21, 2014	24.88	25.16	24.74	25.01	1,562,128	+0.37(+1.50%)
Mar 20, 2014	23.95	24.66	23.95	24.64	505,682	+0.64(+2.67%)
Mar 19, 2014	23.89	24.15	23.81	24.00	521,566	+0.18(+0.76%)
Mar 18, 2014	23.96	24.12	23.78	23.82	595,419	-0.11(-0.46%)
Mar 17, 2014	23.46	24.14	23.46	23.93	628,563	+0.55(+2.35%)
Mar 14, 2014	23.14	23.53	23.05	23.38	556,682	+0.16(+0.69%)
Mar 13, 2014	23.21	23.42	22.93	23.22	1,039,520	+0.06(+0.26%)
Mar 12, 2014	22.77	23.16	22.54	23.16	309,903	+0.22(+0.96%)
Mar 11, 2014	23.35	23.35	22.87	22.94	535,450	-0.46(-1.97%)
Mar 10, 2014	23.42	23.46	23.16	23.40	318,034	-0.01(-0.04%)
Mar 07, 2014	23.14	23.43	23.06	23.41	597,385	+0.41(+1.78%)
Mar 06, 2014	22.75	23.07	22.70	23.00	526,825	+0.25(+1.10%)
Mar 05, 2014	22.68	22.96	22.52	22.75	3,367,093	+0.07(+0.31%)
Mar 04, 2014	22.05	22.78	22.04	22.68	1,104,721	+0.86(+3.94%)

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.