Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.62	24.65	24.54	24.61	3,889	+0.20(+0.82%)
May 29, 2014	24.67	24.67	24.41	24.41	17,317	-1.18(-4.61%)
May 28, 2014	25.66	25.71	25.52	25.59	14,459	+1.25(+5.14%)
May 27, 2014	24.34	24.45	24.23	24.34	6,134	-0.02(-0.08%)
May 23, 2014	24.29	24.36	24.36	24.36	10,900	+0.17(+0.70%)
May 22, 2014	24.17	24.28	24.15	24.19	8,058	+0.33(+1.38%)
May 21, 2014	23.88	23.91	23.83	23.86	9,047	+0.08(+0.34%)
May 20, 2014	23.91	23.91	23.77	23.78	6,473	-0.10(-0.42%)
May 19, 2014	23.85	23.89	23.80	23.88	9,542	-0.16(-0.67%)
May 16, 2014	24.00	24.10	23.88	24.04	10,171	+0.15(+0.63%)
May 15, 2014	24.06	24.07	23.88	23.89	10,594	-0.05(-0.21%)
May 14, 2014	24.04	24.07	23.94	23.94	10,730	+0.16(+0.67%)
May 13, 2014	23.75	23.86	23.66	23.78	26,619	+0.30(+1.28%)
May 12, 2014	23.50	23.57	23.43	23.48	46,031	+0.66(+2.89%)
May 09, 2014	22.94	22.95	22.73	22.82	31,400	-0.56(-2.40%)
May 08, 2014	23.55	23.66	23.28	23.38	29,764	+0.16(+0.69%)
May 07, 2014	23.42	23.46	23.00	23.22	79,335	-0.25(-1.07%)
May 06, 2014	23.89	24.02	23.46	23.47	90,434	-0.45(-1.88%)
May 05, 2014	23.96	24.05	23.82	23.92	23,440	-0.58(-2.37%)
May 02, 2014	24.50	24.69	24.39	24.50	41,958	+0.10(+0.41%)
May 01, 2014	24.34	24.46	24.34	24.40	7,927	+0.03(+0.12%)
Apr 30, 2014	24.26	24.42	24.24	24.37	7,545	-0.03(-0.12%)
Apr 29, 2014	24.49	24.52	24.40	24.40	14,201	-0.36(-1.45%)
Apr 28, 2014	24.74	24.85	24.68	24.76	9,207	-0.47(-1.86%)
Apr 25, 2014	25.20	25.31	25.17	25.23	4,374	+0.14(+0.56%)
Apr 24, 2014	25.26	25.30	25.07	25.09	14,652	-0.47(-1.84%)
Apr 23, 2014	25.57	25.63	25.46	25.56	6,847	-0.58(-2.22%)
Apr 22, 2014	26.06	26.20	26.05	26.14	9,484	+0.85(+3.36%)
Apr 21, 2014	25.32	25.34	25.14	25.29	10,570	-0.08(-0.32%)
Apr 17, 2014	25.34	25.37	25.37	25.37	11,000	-0.28(-1.09%)
Apr 16, 2014	25.62	25.75	25.57	25.65	13,403	+0.05(+0.20%)
Apr 15, 2014	25.60	25.71	25.52	25.60	14,085	-1.70(-6.23%)
Apr 14, 2014	27.31	27.41	27.19	27.30	46,495	-1.45(-5.04%)
Apr 11, 2014	28.77	28.94	28.65	28.75	32,706	-1.10(-3.69%)
Apr 10, 2014	29.71	29.99	29.55	29.85	99,372	+4.69(+18.64%)
Apr 09, 2014	25.21	25.21	25.00	25.16	4,321	-0.01(-0.04%)
Apr 08, 2014	25.02	25.24	25.02	25.17	6,561	+0.24(+0.96%)
Apr 07, 2014	24.97	25.05	24.87	24.93	11,988	+0.65(+2.68%)
Apr 04, 2014	24.57	24.63	24.28	24.28	15,283	-0.40(-1.62%)
Apr 03, 2014	24.76	24.78	24.59	24.68	16,457	-0.44(-1.75%)
Apr 02, 2014	25.16	25.24	25.00	25.12	28,121	-0.93(-3.57%)
Apr 01, 2014	26.00	26.10	26.00	26.05	7,028	+0.28(+1.09%)
Mar 31, 2014	25.77	25.87	25.67	25.77	12,537	-0.22(-0.85%)
Mar 28, 2014	25.98	26.08	25.81	25.99	28,502	-2.19(-7.77%)
Mar 27, 2014	28.18	28.25	28.10	28.18	3,729	-0.13(-0.46%)
Mar 26, 2014	28.40	28.47	28.26	28.31	4,178	+0.06(+0.21%)
Mar 25, 2014	28.31	28.38	28.14	28.25	8,485	-0.12(-0.42%)
Mar 24, 2014	28.53	28.53	28.35	28.37	7,183	-0.29(-1.01%)
Mar 21, 2014	28.84	29.01	28.66	28.66	6,687	-0.56(-1.92%)
Mar 20, 2014	29.18	29.33	29.12	29.22	9,359	-0.22(-0.75%)
Mar 19, 2014	29.45	29.48	29.34	29.44	3,316	-0.02(-0.07%)
Mar 18, 2014	29.52	29.70	29.46	29.46	12,024	+0.09(+0.31%)
Mar 17, 2014	29.49	29.56	29.37	29.37	9,419	+0.07(+0.24%)
Mar 14, 2014	29.33	29.54	29.29	29.30	7,139	-0.28(-0.95%)
Mar 13, 2014	29.94	30.00	29.56	29.58	12,188	-0.53(-1.76%)
Mar 12, 2014	30.03	30.19	29.98	30.11	7,141	-0.18(-0.59%)
Mar 11, 2014	30.47	30.64	30.29	30.29	7,969	-0.12(-0.39%)
Mar 10, 2014	30.45	30.51	30.25	30.41	19,410	-0.31(-1.01%)
Mar 07, 2014	30.92	30.92	30.64	30.72	7,815	-0.64(-2.04%)
Mar 06, 2014	31.33	31.50	31.31	31.36	23,991	+1.14(+3.77%)
Mar 05, 2014	30.11	30.25	30.00	30.22	11,097	-0.01(-0.04%)
Mar 04, 2014	30.26	30.31	30.13	30.23	6,588	-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.