Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.49	23.54	23.46	23.54	42,541	+0.04(+0.18%)
May 29, 2014	23.43	23.50	23.41	23.50	32,734	+0.11(+0.46%)
May 28, 2014	23.40	23.43	23.31	23.39	20,614	+0.01(+0.04%)
May 27, 2014	23.37	23.39	23.34	23.38	34,370	+0.10(+0.43%)
May 23, 2014	23.22	23.28	23.28	23.28	13,333	+0.07(+0.32%)
May 22, 2014	23.08	23.22	23.08	23.21	10,608	+0.11(+0.46%)
May 21, 2014	23.05	23.13	23.04	23.10	19,403	+0.13(+0.55%)
May 20, 2014	23.06	23.08	22.89	22.98	28,978	-0.18(-0.77%)
May 19, 2014	23.02	23.16	23.02	23.15	16,135	+0.10(+0.45%)
May 16, 2014	23.00	23.05	22.90	23.05	12,947	+0.11(+0.47%)
May 15, 2014	23.10	23.10	22.87	22.94	76,784	-0.26(-1.10%)
May 14, 2014	23.32	23.32	23.19	23.20	32,313	-0.13(-0.57%)
May 13, 2014	23.36	23.37	23.27	23.33	28,902	+0.02(+0.08%)
May 12, 2014	23.21	23.31	23.21	23.31	6,827	+0.23(+0.99%)
May 09, 2014	23.06	23.08	22.94	23.08	15,786	+0.02(+0.11%)
May 08, 2014	23.03	23.21	23.00	23.06	19,479	-0.04(-0.18%)
May 07, 2014	23.04	23.10	22.91	23.10	33,329	+0.13(+0.57%)
May 06, 2014	23.00	23.07	22.91	22.97	13,586	-0.12(-0.54%)
May 05, 2014	23.01	23.10	22.91	23.09	31,163	-0.01(-0.04%)
May 02, 2014	23.08	23.17	23.07	23.10	11,819	+0.02(+0.11%)
May 01, 2014	23.11	23.14	23.04	23.08	19,752	-0.04(-0.18%)
Apr 30, 2014	23.03	23.12	22.99	23.12	21,000	+0.08(+0.36%)
Apr 29, 2014	23.05	23.06	22.97	23.03	30,366	+0.08(+0.37%)
Apr 28, 2014	22.97	22.99	22.74	22.95	28,009	+0.04(+0.15%)
Apr 25, 2014	23.02	23.02	22.83	22.91	60,357	-0.06(-0.26%)
Apr 24, 2014	23.10	23.10	22.97	22.98	24,389	-0.07(-0.29%)
Apr 23, 2014	22.98	23.06	22.98	23.04	52,580	-0.02(-0.07%)
Apr 22, 2014	23.01	23.10	22.95	23.06	43,257	+0.10(+0.43%)
Apr 21, 2014	22.92	22.96	22.90	22.96	55,740	+0.04(+0.18%)
Apr 17, 2014	22.85	22.92	22.92	22.92	11,151	+0.06(+0.25%)
Apr 16, 2014	22.80	22.86	22.67	22.86	104,995	+0.21(+0.91%)
Apr 15, 2014	22.50	22.65	22.34	22.65	24,343	+0.15(+0.67%)
Apr 14, 2014	22.45	22.53	22.36	22.50	63,035	+0.15(+0.66%)
Apr 11, 2014	22.46	22.50	22.31	22.36	31,391	-0.18(-0.81%)
Apr 10, 2014	22.95	22.96	22.49	22.54	27,366	-0.40(-1.76%)
Apr 09, 2014	22.81	22.94	22.71	22.94	9,548	+0.23(+1.02%)
Apr 08, 2014	22.65	22.77	22.56	22.71	17,697	+0.06(+0.26%)
Apr 07, 2014	22.90	22.90	22.59	22.65	54,959	-0.26(-1.16%)
Apr 04, 2014	23.26	23.27	22.89	22.92	56,511	-0.21(-0.93%)
Apr 03, 2014	23.13	23.16	23.08	23.13	14,560	+0.00(+0.00%)
Apr 02, 2014	23.08	23.16	23.06	23.13	78,311	+0.07(+0.32%)
Apr 01, 2014	22.99	23.06	22.97	23.06	28,654	+0.14(+0.61%)
Mar 31, 2014	22.94	22.95	22.84	22.92	95,929	+0.12(+0.54%)
Mar 28, 2014	22.84	22.89	22.76	22.80	12,733	+0.18(+0.78%)
Mar 27, 2014	22.69	22.72	22.59	22.62	10,985	-0.09(-0.40%)
Mar 26, 2014	22.96	22.96	22.71	22.71	7,544	-0.14(-0.59%)
Mar 25, 2014	22.85	22.89	22.75	22.84	32,747	+0.08(+0.36%)
Mar 24, 2014	22.88	22.88	22.65	22.76	13,209	-0.09(-0.40%)
Mar 21, 2014	22.96	23.00	22.85	22.85	18,152	+0.05(+0.21%)
Mar 20, 2014	22.66	22.87	22.66	22.81	10,268	+0.10(+0.42%)
Mar 19, 2014	22.83	22.85	22.59	22.71	13,022	-0.11(-0.47%)
Mar 18, 2014	22.69	22.83	22.69	22.82	24,732	+0.18(+0.80%)
Mar 17, 2014	22.56	22.64	22.56	22.64	10,615	+0.19(+0.85%)
Mar 14, 2014	22.44	22.54	22.43	22.45	29,691	-0.02(-0.07%)
Mar 13, 2014	22.78	22.78	22.44	22.47	17,500	-0.21(-0.95%)
Mar 12, 2014	22.59	22.69	22.54	22.68	41,353	+0.02(+0.07%)
Mar 11, 2014	22.84	22.84	22.66	22.66	16,619	-0.15(-0.65%)
Mar 10, 2014	22.80	22.89	22.72	22.81	23,415	-0.01(-0.04%)
Mar 07, 2014	22.89	22.89	22.77	22.82	16,764	+0.02(+0.07%)
Mar 06, 2014	22.79	22.84	22.77	22.80	55,867	+0.07(+0.29%)
Mar 05, 2014	22.75	22.78	22.72	22.74	97,771	+0.00(+0.00%)
Mar 04, 2014	23.22	23.22	22.68	22.74	19,011	+0.31(+1.40%)

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.