Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.95	25.90	24.50	24.55	71,340	-0.60(-2.39%)
May 29, 2014	25.54	26.08	24.64	25.15	64,938	-0.21(-0.83%)
May 28, 2014	24.71	25.43	24.71	25.36	19,705	+0.39(+1.56%)
May 27, 2014	25.00	25.01	24.37	24.97	81,788	+0.10(+0.40%)
May 23, 2014	24.40	24.87	24.87	24.87	22,600	+0.81(+3.37%)
May 22, 2014	24.80	24.80	23.80	24.06	44,621	-0.63(-2.55%)
May 21, 2014	22.50	24.93	22.50	24.69	158,090	+1.97(+8.67%)
May 20, 2014	22.24	22.90	21.20	22.72	121,698	+0.24(+1.07%)
May 19, 2014	21.90	22.98	21.52	22.48	42,151	+0.91(+4.22%)
May 16, 2014	21.95	22.30	20.51	21.57	71,074	-0.38(-1.73%)
May 15, 2014	21.25	22.13	21.25	21.95	39,929	+0.61(+2.83%)
May 14, 2014	21.87	22.09	21.00	21.34	22,714	-0.71(-3.24%)
May 13, 2014	22.01	22.55	22.00	22.06	17,777	+0.11(+0.50%)
May 12, 2014	22.45	23.29	21.95	21.95	50,749	-0.60(-2.66%)
May 09, 2014	21.20	23.00	20.01	22.55	51,044	+0.72(+3.30%)
May 08, 2014	22.12	22.88	21.76	21.83	63,311	-0.06(-0.27%)
May 07, 2014	22.79	22.92	21.80	21.89	132,258	-0.97(-4.24%)
May 06, 2014	22.65	23.30	22.53	22.86	30,361	+0.20(+0.88%)
May 05, 2014	23.44	23.44	22.50	22.66	29,735	-0.85(-3.62%)
May 02, 2014	23.42	23.75	23.25	23.51	12,167	+0.16(+0.69%)
May 01, 2014	23.00	23.72	22.41	23.35	58,428	+0.77(+3.41%)
Apr 30, 2014	22.31	22.92	21.92	22.58	28,732	+0.17(+0.76%)
Apr 29, 2014	22.60	22.84	21.95	22.41	57,003	-0.36(-1.58%)
Apr 28, 2014	23.08	23.08	22.60	22.77	38,239	-0.17(-0.74%)
Apr 25, 2014	23.64	23.64	22.61	22.94	33,281	-0.62(-2.63%)
Apr 24, 2014	23.94	24.23	23.29	23.56	17,134	-0.33(-1.38%)
Apr 23, 2014	24.27	24.42	23.88	23.89	13,513	-0.26(-1.08%)
Apr 22, 2014	23.21	24.54	23.21	24.15	79,000	+1.06(+4.59%)
Apr 21, 2014	23.64	23.64	22.79	23.09	38,043	-0.51(-2.16%)
Apr 17, 2014	23.75	23.60	23.60	23.60	52,400	-0.15(-0.63%)
Apr 16, 2014	23.30	24.01	23.25	23.75	31,648	+0.21(+0.89%)
Apr 15, 2014	23.10	24.05	23.04	23.54	38,860	+0.41(+1.77%)
Apr 14, 2014	23.77	24.02	22.67	23.13	39,572	-0.38(-1.62%)
Apr 11, 2014	24.51	24.94	23.51	23.51	32,102	-1.18(-4.78%)
Apr 10, 2014	25.90	25.90	24.55	24.69	14,669	-0.51(-2.02%)
Apr 09, 2014	24.89	25.75	24.75	25.20	84,187	+0.34(+1.37%)
Apr 08, 2014	24.78	25.00	24.00	24.86	35,984	+0.03(+0.12%)
Apr 07, 2014	26.00	26.10	24.70	24.83	40,480	-1.29(-4.94%)
Apr 04, 2014	26.91	27.34	25.65	26.12	47,026	-0.76(-2.83%)
Apr 03, 2014	26.91	27.50	26.77	26.88	69,138	+0.10(+0.37%)
Apr 02, 2014	26.48	26.80	26.30	26.78	23,376	+0.51(+1.92%)
Apr 01, 2014	25.90	26.66	25.67	26.27	35,252	+0.68(+2.68%)
Mar 31, 2014	26.53	27.13	25.45	25.59	56,719	-0.76(-2.88%)
Mar 28, 2014	25.75	26.46	23.69	26.35	44,020	+0.33(+1.27%)
Mar 27, 2014	25.00	26.14	24.59	26.02	35,694	+0.77(+3.05%)
Mar 26, 2014	25.95	26.06	24.67	25.25	77,178	-0.59(-2.26%)
Mar 25, 2014	25.92	26.33	25.73	25.84	28,281	+0.10(+0.37%)
Mar 24, 2014	26.24	26.24	25.25	25.74	45,457	-0.52(-1.98%)
Mar 21, 2014	27.24	27.60	26.13	26.26	72,983	-0.99(-3.63%)
Mar 20, 2014	27.44	27.95	27.07	27.25	72,063	-0.26(-0.95%)
Mar 19, 2014	28.19	28.45	27.38	27.51	126,745	-0.65(-2.31%)
Mar 18, 2014	27.94	28.75	27.51	28.16	59,569	+0.28(+1.00%)
Mar 17, 2014	28.27	28.39	27.80	27.88	22,139	-0.23(-0.82%)
Mar 14, 2014	27.00	28.22	26.63	28.11	137,808	+0.96(+3.54%)
Mar 13, 2014	27.38	27.65	26.69	27.15	26,459	-0.10(-0.37%)
Mar 12, 2014	26.97	27.25	26.58	27.25	13,503	+0.11(+0.41%)
Mar 11, 2014	28.19	28.49	26.66	27.14	57,081	-1.05(-3.72%)
Mar 10, 2014	28.06	28.38	27.81	28.19	44,213	+0.11(+0.39%)
Mar 07, 2014	29.19	29.55	27.90	28.08	115,910	-1.16(-3.97%)
Mar 06, 2014	30.23	30.23	29.21	29.24	70,634	-0.26(-0.88%)
Mar 05, 2014	29.66	29.86	29.38	29.50	36,542	-0.02(-0.07%)
Mar 04, 2014	29.69	29.84	29.27	29.52	53,432	-0.03(-0.10%)

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.