Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.48	23.57	23.35	23.50	1,306,063	+0.06(+0.24%)
May 29, 2014	23.62	23.65	23.40	23.45	665,484	-0.15(-0.63%)
May 28, 2014	23.49	23.66	23.38	23.60	1,304,520	+0.01(+0.06%)
May 27, 2014	23.43	23.66	23.40	23.58	907,729	+0.31(+1.31%)
May 23, 2014	23.37	23.28	23.28	23.28	808,770	-0.04(-0.18%)
May 22, 2014	23.15	23.38	23.13	23.32	687,108	+0.15(+0.64%)
May 21, 2014	23.37	23.53	23.15	23.17	744,888	-0.19(-0.82%)
May 20, 2014	23.23	23.45	23.18	23.36	1,811,964	+0.11(+0.46%)
May 19, 2014	23.46	23.46	23.19	23.25	1,072,259	-0.23(-0.97%)
May 16, 2014	23.29	23.48	23.17	23.48	864,263	+0.18(+0.76%)
May 15, 2014	23.32	23.40	23.24	23.30	1,612,144	-0.06(-0.24%)
May 14, 2014	23.18	23.50	23.18	23.36	890,581	+0.16(+0.70%)
May 13, 2014	23.08	23.28	23.08	23.20	911,999	+0.11(+0.49%)
May 12, 2014	23.27	23.36	23.07	23.08	1,249,772	-0.11(-0.49%)
May 09, 2014	23.47	23.53	23.18	23.20	1,127,947	-0.28(-1.18%)
May 08, 2014	23.57	23.63	23.43	23.47	1,302,193	-0.04(-0.15%)
May 07, 2014	23.20	23.53	23.14	23.51	553,927	+0.31(+1.32%)
May 06, 2014	23.19	23.33	23.13	23.20	1,383,237	-0.08(-0.34%)
May 05, 2014	23.21	23.37	23.14	23.28	588,117	-0.04(-0.18%)
May 02, 2014	23.68	23.77	23.14	23.33	1,658,043	-0.37(-1.56%)
May 01, 2014	23.78	23.86	23.42	23.70	716,590	-0.09(-0.39%)
Apr 30, 2014	23.50	24.05	23.35	23.79	2,178,008	+0.41(+1.73%)
Apr 29, 2014	23.54	23.71	23.11	23.38	1,513,386	-0.10(-0.42%)
Apr 28, 2014	23.52	23.55	23.17	23.48	774,590	+0.04(+0.15%)
Apr 25, 2014	23.33	23.52	23.31	23.45	898,843	+0.13(+0.55%)
Apr 24, 2014	23.24	23.35	23.10	23.32	820,879	+0.15(+0.64%)
Apr 23, 2014	23.12	23.32	23.05	23.17	885,722	+0.06(+0.28%)
Apr 22, 2014	22.98	23.13	22.91	23.11	513,394	+0.11(+0.49%)
Apr 21, 2014	23.01	23.18	22.88	22.99	758,131	+0.05(+0.22%)
Apr 17, 2014	23.23	22.94	22.94	22.94	1,039,103	-0.28(-1.19%)
Apr 16, 2014	23.22	23.25	23.08	23.22	1,148,992	+0.09(+0.40%)
Apr 15, 2014	23.01	23.18	22.91	23.13	1,146,510	+0.13(+0.56%)
Apr 14, 2014	23.03	23.16	22.88	23.00	662,240	+0.11(+0.50%)
Apr 11, 2014	22.82	23.20	22.82	22.88	519,958	-0.09(-0.40%)
Apr 10, 2014	23.12	23.26	22.91	22.98	1,328,462	-0.11(-0.46%)
Apr 09, 2014	23.18	23.29	22.86	23.08	795,811	-0.06(-0.25%)
Apr 08, 2014	23.02	23.28	22.88	23.14	695,274	+0.13(+0.56%)
Apr 07, 2014	22.96	23.15	22.76	23.01	476,328	-0.05(-0.22%)
Apr 04, 2014	23.28	23.41	23.06	23.06	745,633	-0.07(-0.31%)
Apr 03, 2014	23.08	23.21	22.96	23.13	909,366	+0.06(+0.25%)
Apr 02, 2014	22.93	23.09	22.75	23.08	627,780	+0.13(+0.59%)
Apr 01, 2014	23.03	23.10	22.81	22.94	538,658	-0.04(-0.19%)
Mar 31, 2014	22.85	23.22	22.76	22.98	557,108	+0.28(+1.25%)
Mar 28, 2014	22.70	22.84	22.64	22.70	441,840	-0.04(-0.19%)
Mar 27, 2014	22.42	22.76	22.39	22.74	717,188	+0.30(+1.33%)
Mar 26, 2014	22.77	22.81	22.44	22.44	654,048	-0.27(-1.19%)
Mar 25, 2014	22.79	22.91	22.63	22.71	1,033,948	-0.01(-0.06%)
Mar 24, 2014	22.98	23.15	22.72	22.73	895,829	-0.25(-1.08%)
Mar 21, 2014	22.55	23.11	22.55	22.98	1,486,639	+0.44(+1.94%)
Mar 20, 2014	22.64	22.64	22.41	22.54	835,611	-0.12(-0.53%)
Mar 19, 2014	23.00	23.08	22.55	22.66	667,941	-0.31(-1.35%)
Mar 18, 2014	22.81	23.01	22.75	22.97	376,933	+0.17(+0.74%)
Mar 17, 2014	22.81	23.01	22.65	22.80	1,038,639	+0.15(+0.65%)
Mar 14, 2014	22.48	22.72	22.34	22.65	427,012	+0.17(+0.75%)
Mar 13, 2014	22.29	22.58	22.26	22.48	409,886	+0.23(+1.05%)
Mar 12, 2014	22.02	22.25	21.98	22.25	499,527	+0.23(+1.02%)
Mar 11, 2014	22.24	22.24	21.98	22.03	351,992	-0.16(-0.70%)
Mar 10, 2014	22.22	22.31	22.12	22.18	356,855	-0.06(-0.25%)
Mar 07, 2014	22.12	22.24	21.97	22.24	395,844	+0.15(+0.67%)
Mar 06, 2014	22.37	22.39	22.07	22.09	420,512	-0.21(-0.95%)
Mar 05, 2014	22.43	22.52	22.24	22.30	716,641	-0.16(-0.72%)
Mar 04, 2014	22.51	22.56	22.34	22.46	1,714,485	+0.15(+0.66%)

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.