Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.28	24.48	24.08	24.18	456,230	-0.03(-0.12%)
May 29, 2014	24.73	24.74	24.20	24.21	900,860	-0.35(-1.43%)
May 28, 2014	24.75	24.91	24.48	24.56	446,481	-0.19(-0.77%)
May 27, 2014	24.62	24.87	24.38	24.75	821,209	+0.21(+0.86%)
May 23, 2014	24.71	24.54	24.54	24.54	406,200	-0.19(-0.77%)
May 22, 2014	24.59	24.83	24.39	24.73	173,500	+0.33(+1.35%)
May 21, 2014	24.29	24.52	24.07	24.40	639,441	+0.15(+0.62%)
May 20, 2014	24.83	24.83	24.17	24.25	497,751	-0.60(-2.41%)
May 19, 2014	24.66	24.91	24.40	24.85	469,376	+0.17(+0.69%)
May 16, 2014	24.34	24.98	24.34	24.68	733,883	+0.30(+1.23%)
May 15, 2014	23.68	24.44	23.45	24.38	696,433	+0.50(+2.09%)
May 14, 2014	24.21	24.40	23.83	23.88	262,145	-0.35(-1.44%)
May 13, 2014	24.20	24.50	24.01	24.23	258,047	+0.00(+0.00%)
May 12, 2014	23.75	24.51	23.59	24.23	310,997	+0.64(+2.71%)
May 09, 2014	23.58	23.79	23.44	23.59	465,165	-0.14(-0.59%)
May 08, 2014	23.85	24.19	23.73	23.73	619,912	-0.18(-0.75%)
May 07, 2014	24.51	24.51	23.62	23.91	384,824	-0.59(-2.41%)
May 06, 2014	24.58	24.76	24.39	24.50	487,458	-0.22(-0.89%)
May 05, 2014	24.61	24.76	24.25	24.72	418,606	-0.07(-0.28%)
May 02, 2014	24.45	24.91	24.20	24.79	910,151	+0.26(+1.06%)
May 01, 2014	24.55	24.64	23.90	24.53	821,018	+0.11(+0.45%)
Apr 30, 2014	25.21	25.22	23.36	24.42	1,792,807	+1.67(+7.34%)
Apr 29, 2014	23.09	23.20	22.65	22.75	781,853	-0.26(-1.13%)
Apr 28, 2014	23.11	23.39	22.63	23.01	596,964	-0.02(-0.09%)
Apr 25, 2014	23.48	23.70	22.97	23.03	515,272	-0.44(-1.87%)
Apr 24, 2014	24.03	24.10	23.18	23.47	689,096	-0.29(-1.22%)
Apr 23, 2014	23.95	24.20	23.74	23.76	299,726	-0.12(-0.50%)
Apr 22, 2014	23.44	24.02	23.04	23.88	461,757	+0.42(+1.79%)
Apr 21, 2014	22.83	23.57	22.78	23.46	345,960	+0.58(+2.53%)
Apr 17, 2014	22.96	22.88	22.88	22.88	372,900	-0.16(-0.69%)
Apr 16, 2014	23.30	23.30	22.93	23.04	391,214	-0.11(-0.48%)
Apr 15, 2014	23.11	23.31	22.33	23.15	758,769	-0.01(-0.04%)
Apr 14, 2014	23.11	23.52	22.98	23.16	304,427	+0.19(+0.83%)
Apr 11, 2014	23.19	23.69	22.92	22.97	518,073	-0.48(-2.05%)
Apr 10, 2014	24.41	24.56	23.36	23.45	786,472	-0.90(-3.70%)
Apr 09, 2014	24.87	24.99	24.29	24.35	994,308	-0.42(-1.70%)
Apr 08, 2014	25.04	25.08	24.30	24.77	1,415,582	-0.20(-0.80%)
Apr 07, 2014	25.45	25.45	24.54	24.97	905,723	-0.66(-2.58%)
Apr 04, 2014	26.56	26.80	25.51	25.63	601,953	-0.71(-2.70%)
Apr 03, 2014	26.83	26.94	26.11	26.34	376,625	-0.61(-2.26%)
Apr 02, 2014	26.78	27.00	26.52	26.95	244,581	+0.23(+0.86%)
Apr 01, 2014	26.55	26.89	26.47	26.72	242,375	+0.13(+0.49%)
Mar 31, 2014	25.96	26.80	25.80	26.59	443,992	+0.79(+3.06%)
Mar 28, 2014	25.77	26.17	25.67	25.80	324,519	+0.05(+0.19%)
Mar 27, 2014	25.61	26.02	25.43	25.75	425,482	+0.11(+0.43%)
Mar 26, 2014	26.03	26.21	25.57	25.64	270,470	-0.22(-0.85%)
Mar 25, 2014	25.89	26.09	25.62	25.86	451,476	+0.04(+0.15%)
Mar 24, 2014	26.42	26.47	25.73	25.82	460,967	-0.55(-2.09%)
Mar 21, 2014	26.53	26.76	26.11	26.37	529,462	-0.12(-0.45%)
Mar 20, 2014	26.59	26.73	26.31	26.49	145,576	-0.07(-0.26%)
Mar 19, 2014	26.65	27.14	26.51	26.56	347,352	-0.08(-0.30%)
Mar 18, 2014	26.15	26.76	26.05	26.64	442,964	+0.51(+1.95%)
Mar 17, 2014	25.70	26.46	25.70	26.13	341,230	+0.53(+2.07%)
Mar 14, 2014	26.00	26.49	25.56	25.60	984,134	-0.56(-2.14%)
Mar 13, 2014	26.04	26.33	25.89	26.16	588,827	+0.16(+0.62%)
Mar 12, 2014	26.14	26.27	25.90	26.00	607,319	-0.22(-0.84%)
Mar 11, 2014	26.16	26.49	26.13	26.22	916,838	-0.09(-0.34%)
Mar 10, 2014	25.38	26.34	25.30	26.31	660,031	+1.01(+3.99%)
Mar 07, 2014	25.73	25.94	25.23	25.30	388,541	-0.39(-1.52%)
Mar 06, 2014	26.13	26.69	25.45	25.69	1,030,416	-0.43(-1.65%)
Mar 05, 2014	25.08	26.24	25.03	26.12	2,632,077	+1.22(+4.90%)
Mar 04, 2014	24.00	25.10	23.92	24.90	1,676,794	+0.94(+3.92%)

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.