Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.34	25.39	25.29	25.33	8,452	+0.07(+0.30%)
May 29, 2014	25.07	25.25	25.04	25.25	12,905	+0.42(+1.71%)
May 28, 2014	24.72	24.83	24.72	24.83	6,691	-0.10(-0.40%)
May 27, 2014	24.79	24.94	24.69	24.93	17,189	+0.38(+1.56%)
May 23, 2014	24.25	24.54	24.54	24.54	17,314	+0.49(+2.04%)
May 22, 2014	23.99	24.10	23.99	24.05	3,793	+0.45(+1.90%)
May 21, 2014	23.48	23.63	23.48	23.61	2,472	+0.44(+1.88%)
May 20, 2014	23.18	23.24	23.08	23.17	14,755	-0.54(-2.29%)
May 19, 2014	23.09	23.71	23.09	23.71	4,190	+0.15(+0.64%)
May 16, 2014	23.51	23.60	23.49	23.56	5,008	+0.01(+0.04%)
May 15, 2014	23.77	23.77	23.32	23.55	12,976	-0.33(-1.37%)
May 14, 2014	24.14	24.14	23.87	23.88	15,358	-0.28(-1.16%)
May 13, 2014	24.01	24.21	23.99	24.16	10,683	+0.58(+2.47%)
May 12, 2014	23.40	23.58	23.40	23.58	3,478	+0.05(+0.19%)
May 09, 2014	23.40	23.53	23.32	23.53	6,165	+0.37(+1.60%)
May 08, 2014	23.16	23.32	23.15	23.16	5,675	-0.19(-0.83%)
May 07, 2014	23.15	23.36	23.12	23.36	22,438	-0.17(-0.74%)
May 06, 2014	23.53	23.55	23.48	23.53	5,143	-0.17(-0.70%)
May 05, 2014	23.54	23.70	23.49	23.70	5,745	-0.33(-1.38%)
May 02, 2014	24.05	24.08	24.03	24.03	2,767	+0.20(+0.85%)
May 01, 2014	23.81	23.84	23.77	23.82	5,835	+0.52(+2.25%)
Apr 30, 2014	23.08	23.30	23.08	23.30	19,927	-0.19(-0.81%)
Apr 29, 2014	23.55	23.60	23.49	23.49	15,987	+0.32(+1.37%)
Apr 28, 2014	23.14	23.17	22.98	23.17	16,657	+0.05(+0.22%)
Apr 25, 2014	23.30	23.30	23.04	23.12	10,754	-0.25(-1.05%)
Apr 24, 2014	23.18	23.37	23.00	23.37	25,430	-0.14(-0.58%)
Apr 23, 2014	23.59	23.60	23.51	23.51	1,083	+0.08(+0.35%)
Apr 22, 2014	23.30	23.51	23.26	23.42	23,089	-0.23(-0.96%)
Apr 21, 2014	23.60	23.69	23.60	23.65	10,097	-0.05(-0.20%)
Apr 17, 2014	23.54	23.70	23.70	23.70	16,673	+0.08(+0.36%)
Apr 16, 2014	23.52	23.70	23.40	23.62	33,648	+0.88(+3.87%)
Apr 15, 2014	22.65	22.74	22.36	22.74	12,723	+0.00(+0.00%)
Apr 14, 2014	22.85	22.90	22.69	22.74	39,406	+0.51(+2.32%)
Apr 11, 2014	22.41	22.54	22.22	22.22	23,778	-0.13(-0.59%)
Apr 10, 2014	23.05	23.05	22.29	22.35	33,988	-1.38(-5.81%)
Apr 09, 2014	23.22	23.73	23.15	23.73	8,214	+0.65(+2.84%)
Apr 08, 2014	23.20	23.21	22.97	23.08	24,314	-1.04(-4.32%)
Apr 07, 2014	24.17	24.25	24.08	24.12	8,317	-0.42(-1.71%)
Apr 04, 2014	24.86	25.00	24.46	24.54	7,137	-0.29(-1.18%)
Apr 03, 2014	24.93	24.93	24.83	24.83	6,403	-0.12(-0.49%)
Apr 02, 2014	24.68	24.95	24.68	24.95	20,347	+0.38(+1.56%)
Apr 01, 2014	24.39	24.58	24.39	24.57	11,453	+0.12(+0.51%)
Mar 31, 2014	24.69	24.76	24.39	24.44	47,179	+0.09(+0.38%)
Mar 28, 2014	24.40	24.56	24.31	24.35	46,893	+0.51(+2.12%)
Mar 27, 2014	23.67	23.89	23.61	23.85	28,421	+0.62(+2.69%)
Mar 26, 2014	23.57	23.65	23.22	23.22	17,872	+0.25(+1.10%)
Mar 25, 2014	23.08	23.10	22.97	22.97	12,444	+0.21(+0.93%)
Mar 24, 2014	23.06	23.06	22.72	22.76	27,895	+0.12(+0.55%)
Mar 21, 2014	23.09	23.09	22.60	22.63	17,625	-0.11(-0.46%)
Mar 20, 2014	22.59	22.81	22.59	22.74	30,791	-0.73(-3.12%)
Mar 19, 2014	23.65	23.71	23.38	23.47	12,934	-0.26(-1.10%)
Mar 18, 2014	23.45	23.91	23.45	23.73	96,212	+0.11(+0.46%)
Mar 17, 2014	23.55	23.69	23.52	23.62	30,688	+0.35(+1.51%)
Mar 14, 2014	23.10	23.45	23.08	23.27	58,667	-0.51(-2.14%)
Mar 13, 2014	24.53	24.53	23.56	23.78	151,856	-0.86(-3.48%)
Mar 12, 2014	24.31	24.71	24.26	24.64	21,787	-0.41(-1.64%)
Mar 11, 2014	25.37	25.37	25.05	25.05	20,896	-0.59(-2.29%)
Mar 10, 2014	25.59	25.64	25.43	25.64	15,477	-0.27(-1.02%)
Mar 07, 2014	26.01	26.01	25.67	25.90	32,711	-0.27(-1.01%)
Mar 06, 2014	25.99	26.21	25.95	26.17	53,951	+0.94(+3.71%)
Mar 05, 2014	25.35	25.42	25.23	25.23	40,946	-0.57(-2.20%)
Mar 04, 2014	25.31	25.84	25.31	25.80	19,014	+1.19(+4.84%)

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.