Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	21.76	21.89	21.76	21.85	104,830	+0.02(+0.11%)
May 29, 2014	21.81	21.87	21.75	21.83	43,681	+0.03(+0.15%)
May 28, 2014	21.88	21.88	21.77	21.80	1,162,180	-0.06(-0.26%)
May 27, 2014	21.77	21.92	21.77	21.85	53,763	+0.20(+0.92%)
May 23, 2014	21.53	21.66	21.66	21.66	35,718	+0.06(+0.27%)
May 22, 2014	21.46	21.60	21.44	21.60	21,135	+0.10(+0.46%)
May 21, 2014	21.47	21.54	21.44	21.50	54,272	+0.14(+0.66%)
May 20, 2014	21.55	21.55	21.30	21.36	44,731	-0.15(-0.69%)
May 19, 2014	21.37	21.51	21.36	21.51	18,932	+0.12(+0.58%)
May 16, 2014	21.40	21.40	21.22	21.38	55,881	+0.04(+0.19%)
May 15, 2014	21.55	21.55	21.18	21.34	46,948	-0.21(-1.00%)
May 14, 2014	21.80	21.80	21.54	21.56	223,179	-0.17(-0.80%)
May 13, 2014	21.85	21.85	21.72	21.73	103,595	-0.07(-0.30%)
May 12, 2014	21.66	21.80	21.65	21.80	54,002	+0.25(+1.15%)
May 09, 2014	21.64	21.64	21.45	21.55	26,374	+0.00(+0.00%)
May 08, 2014	21.51	21.69	21.51	21.55	45,467	+0.03(+0.15%)
May 07, 2014	21.47	21.52	21.31	21.51	38,971	+0.24(+1.13%)
May 06, 2014	21.42	21.46	21.27	21.28	84,698	-0.25(-1.15%)
May 05, 2014	21.47	21.54	21.39	21.52	46,147	-0.10(-0.46%)
May 02, 2014	21.62	21.77	21.56	21.62	44,954	+0.04(+0.19%)
May 01, 2014	21.55	21.63	21.51	21.58	50,056	+0.01(+0.07%)
Apr 30, 2014	21.50	21.61	21.44	21.57	1,627,447	+0.06(+0.28%)
Apr 29, 2014	21.43	21.52	21.43	21.51	26,807	+0.12(+0.57%)
Apr 28, 2014	21.47	21.51	21.21	21.38	30,249	-0.11(-0.49%)
Apr 25, 2014	21.67	21.67	21.44	21.49	28,979	-0.17(-0.76%)
Apr 24, 2014	21.81	21.81	21.61	21.66	30,938	-0.02(-0.11%)
Apr 23, 2014	21.60	21.70	21.60	21.68	26,516	+0.03(+0.15%)
Apr 22, 2014	21.48	21.71	21.48	21.65	24,912	+0.14(+0.65%)
Apr 21, 2014	21.53	21.54	21.47	21.51	22,001	-0.02(-0.12%)
Apr 17, 2014	21.47	21.53	21.53	21.53	29,543	+0.06(+0.27%)
Apr 16, 2014	21.42	21.48	21.30	21.47	18,930	+0.17(+0.82%)
Apr 15, 2014	21.23	21.32	21.05	21.30	30,440	+0.22(+1.06%)
Apr 14, 2014	21.26	21.27	20.95	21.08	32,601	+0.05(+0.24%)
Apr 11, 2014	21.07	21.16	20.94	21.03	77,814	-0.26(-1.20%)
Apr 10, 2014	21.72	21.75	21.23	21.28	37,855	-0.41(-1.90%)
Apr 09, 2014	21.59	21.72	21.50	21.70	43,358	+0.14(+0.65%)
Apr 08, 2014	21.49	21.57	21.39	21.56	50,713	+0.03(+0.15%)
Apr 07, 2014	21.77	21.81	21.49	21.52	56,546	-0.31(-1.40%)
Apr 04, 2014	22.19	22.19	21.82	21.83	79,698	-0.26(-1.16%)
Apr 03, 2014	22.08	22.11	21.98	22.08	35,154	-0.01(-0.05%)
Apr 02, 2014	22.08	22.11	22.04	22.10	32,873	+0.04(+0.17%)
Apr 01, 2014	22.07	22.07	21.95	22.06	30,688	+0.09(+0.41%)
Mar 31, 2014	21.92	21.98	21.88	21.97	55,580	+0.24(+1.10%)
Mar 28, 2014	21.80	21.88	21.67	21.73	53,376	+0.08(+0.38%)
Mar 27, 2014	21.77	21.77	21.55	21.65	41,023	-0.12(-0.53%)
Mar 26, 2014	22.07	22.12	21.76	21.76	66,958	-0.21(-0.98%)
Mar 25, 2014	22.00	22.09	21.90	21.98	35,587	+0.00(+0.00%)
Mar 24, 2014	22.15	22.15	21.89	21.98	97,408	-0.07(-0.30%)
Mar 21, 2014	22.20	22.23	22.01	22.04	98,970	-0.08(-0.34%)
Mar 20, 2014	21.89	22.15	21.85	22.12	109,343	+0.25(+1.14%)
Mar 19, 2014	21.99	22.00	21.78	21.87	47,902	-0.04(-0.19%)
Mar 18, 2014	21.93	21.93	21.80	21.91	51,581	+0.12(+0.57%)
Mar 17, 2014	21.77	21.85	21.70	21.79	46,174	+0.21(+0.95%)
Mar 14, 2014	21.61	21.77	21.54	21.58	43,022	-0.09(-0.42%)
Mar 13, 2014	21.89	21.98	21.65	21.67	58,111	-0.21(-0.98%)
Mar 12, 2014	21.85	21.89	21.74	21.89	34,614	-0.02(-0.11%)
Mar 11, 2014	22.08	22.13	21.89	21.91	61,138	-0.12(-0.52%)
Mar 10, 2014	22.04	22.05	21.94	22.03	45,783	-0.02(-0.11%)
Mar 07, 2014	22.14	22.15	21.98	22.05	52,019	+0.07(+0.30%)
Mar 06, 2014	21.95	22.04	21.95	21.99	74,720	+0.11(+0.49%)
Mar 05, 2014	21.79	21.89	21.74	21.88	51,578	+0.12(+0.57%)
Mar 04, 2014	21.51	21.75	21.51	21.75	46,057	+0.42(+1.97%)

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.