Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	20.56	20.60	20.38	20.39	433,803	-0.27(-1.31%)
May 29, 2014	20.74	20.78	20.59	20.66	231,431	+0.00(+0.00%)
May 28, 2014	20.64	20.77	20.38	20.66	322,322	+0.05(+0.23%)
May 27, 2014	20.78	20.84	20.58	20.62	680,199	-0.16(-0.79%)
May 23, 2014	20.54	20.78	20.78	20.78	370,921	+0.17(+0.81%)
May 22, 2014	20.34	20.62	20.30	20.61	172,498	+0.28(+1.37%)
May 21, 2014	20.47	20.52	20.19	20.34	510,388	-0.10(-0.49%)
May 20, 2014	20.82	20.82	20.29	20.43	609,384	-0.38(-1.83%)
May 19, 2014	20.44	20.89	20.44	20.82	260,131	+0.32(+1.56%)
May 16, 2014	20.37	20.50	20.14	20.50	424,009	+0.08(+0.40%)
May 15, 2014	20.02	20.47	19.70	20.42	618,242	+0.37(+1.83%)
May 14, 2014	20.48	20.48	20.05	20.05	523,616	-0.51(-2.47%)
May 13, 2014	20.56	20.76	20.38	20.56	406,294	+0.02(+0.12%)
May 12, 2014	20.08	20.71	20.08	20.53	400,488	+0.50(+2.51%)
May 09, 2014	19.38	20.05	19.35	20.03	388,714	+0.56(+2.87%)
May 08, 2014	19.55	20.09	19.44	19.47	980,637	-0.10(-0.51%)
May 07, 2014	19.71	19.84	19.39	19.57	637,894	-0.18(-0.91%)
May 06, 2014	19.74	20.06	19.62	19.75	504,585	-0.16(-0.81%)
May 05, 2014	19.81	20.09	19.62	19.91	389,812	-0.02(-0.12%)
May 02, 2014	20.07	20.28	19.88	19.94	436,244	-0.10(-0.50%)
May 01, 2014	19.98	20.29	19.75	20.04	590,988	+0.00(+0.00%)
Apr 30, 2014	19.94	20.16	19.72	20.04	581,948	+0.09(+0.44%)
Apr 29, 2014	20.01	20.20	19.77	19.95	521,770	+0.09(+0.44%)
Apr 28, 2014	20.01	20.35	19.42	19.86	873,774	-0.16(-0.77%)
Apr 25, 2014	22.18	22.18	19.83	20.02	1,627,002	-1.33(-6.25%)
Apr 24, 2014	21.48	21.50	20.79	21.35	613,225	+0.09(+0.44%)
Apr 23, 2014	20.78	21.33	20.66	21.26	646,645	+0.38(+1.84%)
Apr 22, 2014	20.95	20.97	20.71	20.87	692,805	-0.07(-0.36%)
Apr 21, 2014	20.82	21.09	20.62	20.95	234,088	+0.10(+0.48%)
Apr 17, 2014	20.75	20.85	20.85	20.85	506,006	+0.04(+0.18%)
Apr 16, 2014	21.33	21.33	20.58	20.81	711,678	-0.33(-1.58%)
Apr 15, 2014	20.87	21.22	20.53	21.15	567,425	+0.36(+1.73%)
Apr 14, 2014	20.71	20.93	20.31	20.79	258,121	+0.32(+1.58%)
Apr 11, 2014	20.34	20.65	20.20	20.47	645,332	-0.10(-0.48%)
Apr 10, 2014	21.13	21.13	20.42	20.56	543,829	-0.55(-2.61%)
Apr 09, 2014	20.87	21.17	20.70	21.12	333,806	+0.37(+1.76%)
Apr 08, 2014	20.38	20.93	20.25	20.75	505,058	+0.40(+1.95%)
Apr 07, 2014	20.40	20.78	20.15	20.35	621,748	-0.11(-0.55%)
Apr 04, 2014	21.02	21.15	20.07	20.47	612,482	-0.48(-2.31%)
Apr 03, 2014	21.09	21.10	20.77	20.95	592,811	-0.12(-0.56%)
Apr 02, 2014	21.00	21.16	20.83	21.07	519,552	+0.07(+0.32%)
Apr 01, 2014	21.05	21.10	20.90	21.00	614,608	+0.07(+0.36%)
Mar 31, 2014	20.84	21.07	20.50	20.92	804,162	+0.20(+0.99%)
Mar 28, 2014	20.66	21.14	20.53	20.72	362,126	+0.04(+0.21%)
Mar 27, 2014	20.96	21.16	20.60	20.68	574,424	-0.32(-1.54%)
Mar 26, 2014	21.70	21.89	20.99	21.00	455,236	-0.56(-2.59%)
Mar 25, 2014	21.52	21.81	21.45	21.56	317,241	+0.11(+0.49%)
Mar 24, 2014	21.82	21.92	21.22	21.45	286,565	-0.29(-1.31%)
Mar 21, 2014	21.56	21.89	21.52	21.74	896,910	+0.30(+1.39%)
Mar 20, 2014	20.95	21.45	20.76	21.44	319,132	+0.42(+1.98%)
Mar 19, 2014	21.10	21.24	20.84	21.02	434,504	-0.06(-0.26%)
Mar 18, 2014	20.77	21.15	20.66	21.08	308,614	+0.40(+1.92%)
Mar 17, 2014	20.65	21.01	20.38	20.68	323,512	+0.12(+0.57%)
Mar 14, 2014	20.79	21.39	20.49	20.56	576,672	-0.24(-1.13%)
Mar 13, 2014	21.38	21.45	20.76	20.80	445,648	-0.46(-2.16%)
Mar 12, 2014	21.13	21.34	20.98	21.26	421,086	+0.10(+0.47%)
Mar 11, 2014	21.57	21.70	21.13	21.16	415,796	-0.35(-1.62%)
Mar 10, 2014	21.44	21.77	21.26	21.51	547,336	-0.01(-0.06%)
Mar 07, 2014	21.79	22.08	21.48	21.52	759,555	-0.14(-0.63%)
Mar 06, 2014	21.81	21.84	21.54	21.66	595,384	-0.15(-0.68%)
Mar 05, 2014	22.21	22.50	21.78	21.81	424,010	-0.39(-1.76%)
Mar 04, 2014	21.45	22.43	21.28	22.20	1,176,532	+1.03(+4.86%)

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.