Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	19.90	19.99	19.76	19.85	2,462,491	-0.09(-0.45%)
May 29, 2014	20.12	20.12	19.70	19.94	3,012,249	-0.06(-0.30%)
May 28, 2014	20.34	20.34	19.94	20.00	2,863,295	-0.30(-1.48%)
May 27, 2014	20.29	20.45	20.21	20.30	2,946,709	+0.00(+0.00%)
May 26, 2014	20.20	20.34	20.06	20.30	1,094,212	+0.26(+1.30%)
May 23, 2014	20.07	20.10	20.00	20.04	1,372,989	-0.07(-0.35%)
May 22, 2014	20.14	20.14	19.91	20.11	2,781,422	-0.05(-0.25%)
May 21, 2014	19.97	20.18	19.90	20.16	2,140,098	+0.33(+1.66%)
May 20, 2014	19.87	19.95	19.67	19.83	2,555,502	-0.04(-0.20%)
May 16, 2014	19.87	19.87	19.87	19.87	0	-0.20(-1.00%)
May 15, 2014	20.29	20.32	19.76	20.07	4,355,794	-0.27(-1.33%)
May 14, 2014	20.53	20.53	20.30	20.34	2,579,913	-0.18(-0.88%)
May 13, 2014	20.46	20.55	20.36	20.52	1,531,093	-0.01(-0.05%)
May 12, 2014	20.43	20.54	20.28	20.53	3,111,649	+0.22(+1.08%)
May 09, 2014	20.55	20.59	20.23	20.31	1,866,452	-0.34(-1.65%)
May 08, 2014	20.64	20.76	20.52	20.65	2,121,248	+0.06(+0.29%)
May 07, 2014	20.47	20.68	20.41	20.59	2,792,687	+0.23(+1.13%)
May 06, 2014	20.76	20.80	20.31	20.36	3,033,627	-0.49(-2.35%)
May 05, 2014	20.93	21.08	20.74	20.85	2,310,310	-0.14(-0.67%)
May 02, 2014	20.77	21.10	20.77	20.99	2,626,935	+0.25(+1.21%)
May 01, 2014	20.73	20.97	20.65	20.74	3,282,482	+0.16(+0.78%)
Apr 30, 2014	20.49	20.60	20.40	20.58	2,909,662	+0.14(+0.68%)
Apr 29, 2014	20.34	20.58	20.27	20.44	2,458,817	+0.14(+0.69%)
Apr 28, 2014	20.54	20.54	20.05	20.30	2,376,731	-0.13(-0.64%)
Apr 25, 2014	20.65	20.69	20.31	20.43	4,452,718	-0.32(-1.54%)
Apr 24, 2014	20.70	20.84	20.62	20.75	3,975,772	+0.15(+0.73%)
Apr 23, 2014	20.85	20.87	20.60	20.60	1,942,476	-0.18(-0.87%)
Apr 22, 2014	20.61	20.81	20.36	20.78	0	+0.25(+1.22%)
Apr 21, 2014	20.72	20.72	20.50	20.53	1,348,736	-0.13(-0.63%)
Apr 17, 2014		20.66	20.66	20.66	0	+0.29(+1.42%)
Apr 16, 2014	20.20	20.41	20.12	20.37	3,658,504	+0.31(+1.55%)
Apr 15, 2014	20.00	20.15	19.86	20.06	4,349,227	+0.09(+0.45%)
Apr 14, 2014	20.32	20.34	19.88	19.97	0	-0.17(-0.84%)
Apr 11, 2014	20.15	20.29	19.93	20.14	4,966,268	-0.15(-0.74%)
Apr 10, 2014	20.81	20.89	20.26	20.29	3,109,403	-0.56(-2.69%)
Apr 09, 2014	20.81	20.90	20.70	20.85	2,299,660	+0.16(+0.77%)
Apr 08, 2014	20.75	20.83	20.51	20.69	3,298,796	-0.10(-0.48%)
Apr 07, 2014	21.11	21.16	20.74	20.79	3,215,784	-0.46(-2.16%)
Apr 04, 2014	21.51	21.57	21.20	21.25	2,283,516	-0.27(-1.25%)
Apr 03, 2014	21.65	21.68	21.39	21.52	1,807,254	-0.07(-0.32%)
Apr 02, 2014	21.56	21.66	21.43	21.59	2,543,394	+0.09(+0.42%)
Apr 01, 2014	21.39	21.54	21.38	21.50	0	+0.18(+0.84%)
Mar 31, 2014	21.17	21.36	21.04	21.32	3,598,126	+0.30(+1.43%)
Mar 28, 2014	21.37	21.47	21.01	21.02	3,009,340	-0.25(-1.18%)
Mar 27, 2014	21.47	21.50	21.18	21.27	1,900,974	-0.15(-0.70%)
Mar 26, 2014	21.75	21.92	21.39	21.42	4,058,261	-0.25(-1.15%)
Mar 25, 2014	21.71	21.71	21.56	21.67	0	+0.08(+0.37%)
Mar 24, 2014	21.55	21.72	21.37	21.59	3,277,394	+0.09(+0.42%)
Mar 21, 2014	21.61	21.73	21.47	21.50	5,887,421	-0.11(-0.51%)
Mar 20, 2014	21.01	21.65	20.98	21.61	3,388,669	+0.55(+2.61%)
Mar 19, 2014	21.06	21.14	20.84	21.06	2,854,620	+0.07(+0.33%)
Mar 18, 2014	20.83	21.10	20.83	20.99	2,831,811	+0.16(+0.77%)
Mar 17, 2014	20.86	21.05	20.73	20.83	1,913,568	+0.08(+0.39%)
Mar 14, 2014	20.95	21.01	20.68	20.75	2,893,473	-0.23(-1.10%)
Mar 13, 2014	21.55	21.59	20.97	20.98	3,738,131	-0.50(-2.33%)
Mar 12, 2014	21.30	21.61	21.25	21.48	2,720,682	+0.03(+0.14%)
Mar 11, 2014	21.38	21.54	21.30	21.45	2,332,360	+0.07(+0.33%)
Mar 10, 2014	21.26	21.44	21.21	21.38	1,666,266	+0.08(+0.38%)
Mar 07, 2014	21.39	21.49	21.25	21.30	1,910,266	+0.08(+0.38%)
Mar 06, 2014	21.22	21.27	21.12	21.22	0	-0.02(-0.09%)
Mar 05, 2014	21.25	21.26	21.13	21.24	1,932,512	+0.06(+0.28%)
Mar 04, 2014	21.25	21.36	21.07	21.18	2,491,700	+0.19(+0.91%)

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.