Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.89	23.04	22.77	22.94	5,684,786	-0.07(-0.31%)
May 29, 2014	22.94	23.12	22.62	23.01	1,120,317	+0.14(+0.63%)
May 28, 2014	22.60	23.15	22.60	22.87	1,398,282	+0.17(+0.77%)
May 27, 2014	22.68	23.12	22.62	22.69	1,079,273	+0.00(+0.00%)
May 23, 2014	22.26	22.69	22.69	22.69	740,055	+0.20(+0.88%)
May 22, 2014	22.13	22.54	21.99	22.49	635,381	+0.31(+1.38%)
May 21, 2014	22.21	22.34	21.96	22.19	1,002,371	+0.04(+0.16%)
May 20, 2014	22.49	22.49	22.06	22.15	1,511,186	-0.40(-1.76%)
May 19, 2014	22.15	22.59	22.15	22.55	752,375	+0.26(+1.16%)
May 16, 2014	22.15	22.37	22.03	22.29	1,342,552	+0.07(+0.32%)
May 15, 2014	22.65	22.76	22.14	22.22	2,183,243	-0.55(-2.40%)
May 14, 2014	22.95	22.99	22.70	22.77	617,070	-0.24(-1.05%)
May 13, 2014	23.02	23.14	22.94	23.01	727,797	-0.04(-0.16%)
May 12, 2014	22.80	23.16	22.80	23.04	715,211	+0.26(+1.16%)
May 09, 2014	22.48	22.83	22.41	22.78	615,390	+0.26(+1.15%)
May 08, 2014	22.44	22.92	22.40	22.52	836,954	-0.02(-0.08%)
May 07, 2014	22.25	22.55	22.02	22.54	1,048,279	+0.29(+1.32%)
May 06, 2014	22.23	22.33	21.96	22.24	1,596,946	-0.03(-0.14%)
May 05, 2014	21.54	22.64	21.47	22.27	1,333,581	+0.04(+0.16%)
May 02, 2014	22.46	22.55	22.19	22.24	1,419,491	-0.19(-0.83%)
May 01, 2014	22.55	22.72	22.37	22.42	1,559,210	+0.03(+0.13%)
Apr 30, 2014	22.43	22.46	22.13	22.39	2,131,153	-0.01(-0.03%)
Apr 29, 2014	22.45	22.66	22.35	22.40	967,645	+0.08(+0.38%)
Apr 28, 2014	22.19	22.40	22.05	22.31	870,215	+0.16(+0.71%)
Apr 25, 2014	22.24	22.29	22.06	22.16	944,111	-0.16(-0.73%)
Apr 24, 2014	22.60	22.69	22.31	22.32	853,385	-0.27(-1.20%)
Apr 23, 2014	22.54	22.69	22.39	22.59	737,617	-0.02(-0.08%)
Apr 22, 2014	22.31	22.65	22.31	22.61	886,252	+0.21(+0.94%)
Apr 21, 2014	22.29	22.60	22.28	22.40	1,046,490	-0.07(-0.29%)
Apr 17, 2014	22.38	22.46	22.46	22.46	861,125	-0.01(-0.03%)
Apr 16, 2014	22.38	22.55	22.33	22.47	1,583,439	+0.03(+0.13%)
Apr 15, 2014	22.16	22.50	22.09	22.44	1,310,407	+0.25(+1.11%)
Apr 14, 2014	21.92	22.34	21.92	22.19	2,054,647	+0.05(+0.22%)
Apr 11, 2014	21.74	22.45	21.68	22.15	2,947,165	+0.04(+0.16%)
Apr 10, 2014	22.04	22.28	21.85	22.11	2,214,701	+0.02(+0.08%)
Apr 09, 2014	22.22	22.28	21.98	22.09	2,368,971	-0.09(-0.40%)
Apr 08, 2014	22.06	22.37	21.97	22.18	1,516,568	+0.16(+0.70%)
Apr 07, 2014	21.98	22.16	21.92	22.03	2,040,560	-0.01(-0.05%)
Apr 04, 2014	22.01	22.32	21.95	22.04	3,955,524	+0.07(+0.33%)
Apr 03, 2014	21.88	22.03	21.73	21.97	2,078,757	+0.08(+0.38%)
Apr 02, 2014	22.04	22.18	21.69	21.88	3,128,946	-0.20(-0.92%)
Apr 01, 2014	21.38	22.10	21.25	22.09	3,661,168	+1.00(+4.75%)
Mar 31, 2014	20.64	21.15	20.52	21.08	2,844,305	+0.44(+2.11%)
Mar 28, 2014	20.73	21.16	20.27	20.65	4,151,884	-0.33(-1.59%)
Mar 27, 2014	24.62	24.62	20.88	20.98	8,155,201	-4.73(-18.40%)
Mar 26, 2014	25.78	25.85	25.57	25.72	1,432,985	+0.10(+0.37%)
Mar 25, 2014	25.44	25.70	25.32	25.62	1,304,353	+0.38(+1.49%)
Mar 24, 2014	25.09	25.35	25.05	25.25	1,700,344	+0.02(+0.09%)
Mar 21, 2014	25.17	25.37	25.09	25.22	2,106,894	+0.13(+0.50%)
Mar 20, 2014	25.34	25.48	25.07	25.10	1,188,329	-0.32(-1.24%)
Mar 19, 2014	25.64	25.75	25.32	25.41	896,006	-0.15(-0.61%)
Mar 18, 2014	25.32	25.62	25.26	25.57	1,390,591	+0.24(+0.94%)
Mar 17, 2014	25.26	25.51	25.25	25.33	997,315	+0.16(+0.62%)
Mar 14, 2014	25.16	25.51	25.14	25.17	1,399,034	-0.10(-0.40%)
Mar 13, 2014	25.50	25.73	25.24	25.28	1,448,769	-0.24(-0.93%)
Mar 12, 2014	25.56	25.81	25.40	25.51	1,293,654	-0.24(-0.93%)
Mar 11, 2014	26.41	26.47	25.67	25.75	1,537,024	-0.55(-2.09%)
Mar 10, 2014	26.31	26.62	26.19	26.30	797,764	-0.16(-0.61%)
Mar 07, 2014	26.50	26.60	26.18	26.46	1,156,768	-0.02(-0.09%)
Mar 06, 2014	26.78	26.81	26.44	26.49	676,642	-0.22(-0.83%)
Mar 05, 2014	26.96	26.96	26.53	26.71	780,658	-0.28(-1.04%)
Mar 04, 2014	26.70	27.03	26.44	26.99	622,255	+0.36(+1.34%)

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.