Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.91	20.95	20.88	20.88	108,427	-0.01(-0.03%)
May 29, 2014	20.80	20.89	20.80	20.89	55,112	+0.14(+0.69%)
May 28, 2014	20.81	20.81	20.72	20.75	100,157	-0.08(-0.41%)
May 27, 2014	20.86	20.87	20.77	20.83	145,859	+0.10(+0.50%)
May 23, 2014	20.71	20.73	20.73	20.73	244,241	+0.14(+0.67%)
May 22, 2014	20.53	20.59	20.53	20.59	63,435	+0.05(+0.25%)
May 21, 2014	20.53	20.58	20.52	20.54	135,434	+0.09(+0.45%)
May 20, 2014	20.56	20.56	20.43	20.45	166,594	-0.20(-0.95%)
May 19, 2014	20.61	20.67	20.57	20.64	193,448	-0.03(-0.13%)
May 16, 2014	20.57	20.68	20.57	20.67	222,574	+0.11(+0.54%)
May 15, 2014	20.57	20.62	20.52	20.56	146,255	-0.03(-0.13%)
May 14, 2014	20.54	20.66	20.54	20.58	288,743	+0.09(+0.45%)
May 13, 2014	20.50	20.53	20.44	20.49	111,054	+0.07(+0.35%)
May 12, 2014	20.38	20.45	20.32	20.42	173,561	+0.16(+0.80%)
May 09, 2014	20.29	20.34	20.25	20.26	180,081	+0.01(+0.03%)
May 08, 2014	20.30	20.36	20.23	20.25	97,048	-0.01(-0.06%)
May 07, 2014	20.23	20.32	20.19	20.27	289,266	+0.10(+0.52%)
May 06, 2014	20.11	20.25	20.11	20.16	86,900	+0.04(+0.19%)
May 05, 2014	20.10	20.17	20.04	20.12	141,351	-0.02(-0.10%)
May 02, 2014	20.17	20.22	20.12	20.14	115,237	-0.01(-0.06%)
May 01, 2014	20.10	20.17	20.09	20.15	62,200	+0.05(+0.26%)
Apr 30, 2014	20.02	20.13	20.01	20.10	378,490	+0.00(+0.00%)
Apr 29, 2014	20.13	20.15	20.07	20.10	119,092	+0.08(+0.42%)
Apr 28, 2014	20.01	20.08	19.91	20.02	212,794	+0.12(+0.59%)
Apr 25, 2014	20.01	20.01	19.88	19.90	388,658	-0.11(-0.55%)
Apr 24, 2014	20.10	20.10	19.97	20.01	158,944	+0.03(+0.13%)
Apr 23, 2014	20.11	20.11	19.99	19.99	340,401	-0.07(-0.36%)
Apr 22, 2014	20.10	20.14	20.02	20.06	193,380	+0.03(+0.16%)
Apr 21, 2014	20.05	20.11	19.97	20.02	107,910	-0.01(-0.07%)
Apr 17, 2014	19.95	20.04	20.04	20.04	126,575	+0.08(+0.42%)
Apr 16, 2014	19.88	19.97	19.87	19.95	405,068	+0.17(+0.86%)
Apr 15, 2014	19.81	19.81	19.63	19.78	146,566	-0.02(-0.11%)
Apr 14, 2014	19.74	19.84	19.73	19.81	155,134	+0.11(+0.58%)
Apr 11, 2014	19.78	19.81	19.69	19.69	154,368	-0.10(-0.49%)
Apr 10, 2014	19.93	19.99	19.78	19.79	291,903	-0.21(-1.04%)
Apr 09, 2014	19.93	20.02	19.82	20.00	164,262	+0.15(+0.75%)
Apr 08, 2014	19.78	19.91	19.78	19.85	265,304	+0.03(+0.16%)
Apr 07, 2014	19.86	19.91	19.78	19.82	334,997	+0.08(+0.43%)
Apr 04, 2014	19.89	19.95	19.73	19.73	251,453	-0.03(-0.13%)
Apr 03, 2014	19.83	19.83	19.69	19.76	141,351	-0.03(-0.13%)
Apr 02, 2014	19.73	19.83	19.73	19.78	193,489	+0.18(+0.90%)
Apr 01, 2014	19.54	19.63	19.54	19.61	74,656	+0.05(+0.23%)
Mar 31, 2014	19.51	19.61	19.51	19.56	538,161	+0.14(+0.74%)
Mar 28, 2014	19.33	19.50	19.33	19.42	128,983	+0.14(+0.74%)
Mar 27, 2014	19.13	19.29	19.13	19.28	270,994	+0.23(+1.20%)
Mar 26, 2014	19.21	19.21	19.05	19.05	235,652	-0.08(-0.41%)
Mar 25, 2014	19.15	19.19	19.06	19.13	218,529	+0.14(+0.72%)
Mar 24, 2014	19.05	19.06	18.89	18.99	233,877	+0.17(+0.89%)
Mar 21, 2014	18.94	19.04	18.82	18.82	182,688	+0.01(+0.07%)
Mar 20, 2014	18.85	18.88	18.77	18.81	173,540	-0.24(-1.26%)
Mar 19, 2014	19.27	19.27	19.01	19.05	123,967	-0.26(-1.34%)
Mar 18, 2014	19.24	19.37	19.19	19.31	135,457	+0.12(+0.64%)
Mar 17, 2014	19.16	19.27	19.15	19.18	77,131	+0.17(+0.92%)
Mar 14, 2014	19.03	19.13	18.99	19.01	81,462	-0.05(-0.27%)
Mar 13, 2014	19.32	19.35	19.02	19.06	152,253	-0.19(-0.97%)
Mar 12, 2014	19.28	19.34	19.24	19.25	151,034	-0.15(-0.77%)
Mar 11, 2014	19.50	19.58	19.38	19.40	395,175	-0.16(-0.83%)
Mar 10, 2014	19.58	19.58	19.47	19.56	123,071	-0.16(-0.82%)
Mar 07, 2014	19.84	19.84	19.66	19.72	118,795	-0.10(-0.49%)
Mar 06, 2014	19.73	19.86	19.73	19.82	358,244	+0.25(+1.29%)
Mar 05, 2014	19.70	19.71	19.55	19.57	3,111,514	-0.10(-0.53%)
Mar 04, 2014	19.62	19.74	19.62	19.67	191,650	+0.30(+1.54%)

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.