Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.18	23.21	22.91	23.01	687,301	-0.15(-0.63%)
May 29, 2014	23.37	23.38	22.94	23.16	567,624	-0.20(-0.88%)
May 28, 2014	23.74	23.76	23.30	23.36	491,445	-0.44(-1.84%)
May 27, 2014	23.60	23.88	23.42	23.80	411,634	+0.24(+1.03%)
May 23, 2014	23.39	23.56	23.56	23.56	660,614	+0.14(+0.58%)
May 22, 2014	23.22	23.47	23.16	23.42	228,218	+0.28(+1.22%)
May 21, 2014	23.04	23.34	22.91	23.14	593,332	+0.21(+0.94%)
May 20, 2014	23.15	23.18	22.70	22.92	656,599	-0.30(-1.30%)
May 19, 2014	22.77	23.36	22.64	23.23	436,158	+0.37(+1.62%)
May 16, 2014	22.57	22.93	22.40	22.86	611,773	+0.23(+1.03%)
May 15, 2014	22.68	22.85	22.49	22.62	680,141	-0.17(-0.73%)
May 14, 2014	23.10	23.16	22.74	22.79	681,366	-0.43(-1.85%)
May 13, 2014	23.50	23.75	22.98	23.22	867,388	-0.33(-1.41%)
May 12, 2014	23.22	23.81	23.19	23.55	813,374	+0.37(+1.60%)
May 09, 2014	23.03	23.25	22.86	23.18	671,701	+0.07(+0.30%)
May 08, 2014	22.43	23.20	22.35	23.11	2,394,606	+0.60(+2.69%)
May 07, 2014	22.51	22.65	22.17	22.51	1,153,222	+0.14(+0.61%)
May 06, 2014	22.20	22.50	22.05	22.37	655,684	-0.05(-0.22%)
May 05, 2014	21.94	22.47	21.77	22.42	753,243	+0.24(+1.10%)
May 02, 2014	21.44	22.69	21.25	22.17	1,366,753	+0.33(+1.52%)
May 01, 2014	22.00	22.11	21.67	21.84	1,038,669	-0.08(-0.36%)
Apr 30, 2014	21.73	21.98	21.59	21.92	573,061	+0.18(+0.81%)
Apr 29, 2014	22.00	22.00	21.56	21.75	472,933	-0.16(-0.71%)
Apr 28, 2014	21.95	22.22	21.65	21.90	563,949	-0.03(-0.13%)
Apr 25, 2014	22.08	22.28	21.80	21.93	443,275	-0.25(-1.14%)
Apr 24, 2014	22.57	22.57	22.14	22.18	289,749	-0.22(-1.00%)
Apr 23, 2014	22.47	22.53	22.15	22.41	452,812	-0.12(-0.52%)
Apr 22, 2014	22.52	22.61	22.15	22.53	443,173	+0.07(+0.30%)
Apr 21, 2014	22.48	22.57	22.06	22.46	288,983	+0.05(+0.22%)
Apr 17, 2014	22.30	22.41	22.41	22.41	361,855	+0.03(+0.13%)
Apr 16, 2014	22.03	22.43	21.84	22.38	407,672	+0.50(+2.27%)
Apr 15, 2014	21.67	21.96	21.00	21.88	789,999	+0.31(+1.45%)
Apr 14, 2014	22.07	22.25	21.53	21.57	645,559	-0.15(-0.67%)
Apr 11, 2014	22.34	22.34	21.59	21.72	1,158,286	-0.84(-3.72%)
Apr 10, 2014	23.25	23.25	22.51	22.55	401,661	-0.69(-2.98%)
Apr 09, 2014	22.57	23.35	22.39	23.25	555,761	+1.17(+5.30%)
Apr 08, 2014	21.85	22.18	21.69	22.08	635,993	+0.26(+1.21%)
Apr 07, 2014	22.17	22.31	21.62	21.81	462,646	-0.48(-2.14%)
Apr 04, 2014	22.99	23.16	21.80	22.29	475,392	-0.55(-2.39%)
Apr 03, 2014	23.31	23.35	22.72	22.84	303,796	-0.39(-1.68%)
Apr 02, 2014	22.86	23.27	22.62	23.23	310,484	+0.45(+1.97%)
Apr 01, 2014	22.55	22.93	22.34	22.78	364,176	+0.21(+0.95%)
Mar 31, 2014	21.99	22.59	21.93	22.56	452,017	+0.67(+3.07%)
Mar 28, 2014	21.99	22.25	21.81	21.89	235,428	-0.07(-0.31%)
Mar 27, 2014	21.93	22.14	21.78	21.96	580,934	-0.03(-0.13%)
Mar 26, 2014	22.66	22.66	21.97	21.99	511,835	-0.52(-2.30%)
Mar 25, 2014	22.47	22.67	22.32	22.51	354,710	+0.13(+0.57%)
Mar 24, 2014	23.12	23.12	22.01	22.38	411,904	-0.22(-0.99%)
Mar 21, 2014	22.62	22.74	22.46	22.60	469,887	+0.10(+0.43%)
Mar 20, 2014	22.52	22.61	22.37	22.51	206,417	-0.08(-0.35%)
Mar 19, 2014	22.84	22.99	22.41	22.58	320,015	-0.27(-1.19%)
Mar 18, 2014	22.85	22.97	22.62	22.86	281,775	+0.07(+0.30%)
Mar 17, 2014	22.99	23.19	22.73	22.79	285,141	-0.10(-0.43%)
Mar 14, 2014	22.49	23.06	22.49	22.89	659,614	+0.30(+1.34%)
Mar 13, 2014	23.27	23.31	22.40	22.58	1,298,884	-0.58(-2.48%)
Mar 12, 2014	23.44	23.60	23.01	23.16	619,668	-0.34(-1.45%)
Mar 11, 2014	23.74	23.97	23.42	23.50	307,966	-0.27(-1.15%)
Mar 10, 2014	23.79	23.79	23.49	23.77	438,312	-0.04(-0.16%)
Mar 07, 2014	24.18	24.22	23.77	23.81	197,703	-0.22(-0.93%)
Mar 06, 2014	24.23	24.40	24.02	24.04	495,218	-0.09(-0.36%)
Mar 05, 2014	24.10	24.27	23.78	24.12	565,310	+0.02(+0.08%)
Mar 04, 2014	24.23	24.56	24.10	24.10	904,668	+0.05(+0.20%)

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.