Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.26	24.29	24.12	24.18	4,735,370	-0.08(-0.34%)
May 29, 2014	24.11	24.32	24.07	24.27	4,969,428	+0.19(+0.80%)
May 28, 2014	24.23	24.30	24.04	24.07	5,541,924	-0.15(-0.64%)
May 27, 2014	24.19	24.44	24.09	24.23	5,178,785	+0.01(+0.05%)
May 23, 2014	24.17	24.21	24.21	24.21	4,297,529	-0.21(-0.86%)
May 22, 2014	24.51	24.51	24.19	24.42	3,145,294	-0.13(-0.53%)
May 21, 2014	24.46	24.58	24.36	24.55	2,826,505	+0.23(+0.94%)
May 20, 2014	24.52	24.54	24.12	24.32	4,031,302	-0.22(-0.90%)
May 19, 2014	24.06	24.61	24.06	24.55	4,313,342	+0.42(+1.73%)
May 16, 2014	24.28	24.28	23.94	24.13	6,823,077	-0.17(-0.69%)
May 15, 2014	24.54	24.58	24.04	24.30	5,374,548	-0.40(-1.61%)
May 14, 2014	24.94	24.96	24.66	24.69	5,122,270	-0.33(-1.30%)
May 13, 2014	24.91	25.09	24.83	25.02	4,063,677	+0.15(+0.62%)
May 12, 2014	24.79	24.88	24.70	24.87	3,534,255	+0.14(+0.57%)
May 09, 2014	24.72	24.80	24.52	24.72	2,557,360	-0.02(-0.06%)
May 08, 2014	24.55	24.83	24.54	24.74	3,609,905	+0.17(+0.69%)
May 07, 2014	24.38	24.58	24.32	24.57	4,034,260	+0.29(+1.20%)
May 06, 2014	24.45	24.50	24.27	24.28	4,221,562	-0.33(-1.32%)
May 05, 2014	24.65	24.74	24.52	24.61	3,622,894	-0.18(-0.74%)
May 02, 2014	24.80	24.94	24.61	24.79	3,880,270	-0.01(-0.03%)
May 01, 2014	24.61	24.92	24.51	24.80	4,254,922	+0.18(+0.72%)
Apr 30, 2014	24.34	24.70	24.28	24.62	6,368,455	-0.25(-1.01%)
Apr 29, 2014	24.39	24.93	24.39	24.87	9,436,173	+0.59(+2.44%)
Apr 28, 2014	24.43	24.48	24.00	24.28	5,377,621	+0.00(+0.02%)
Apr 25, 2014	24.34	24.39	24.16	24.28	4,446,757	-0.13(-0.52%)
Apr 24, 2014	24.70	24.70	24.28	24.40	5,280,384	-0.21(-0.86%)
Apr 23, 2014	24.65	24.69	24.51	24.61	3,739,742	-0.03(-0.13%)
Apr 22, 2014	24.59	24.75	24.46	24.65	4,152,063	+0.04(+0.14%)
Apr 21, 2014	24.59	24.72	24.54	24.61	2,922,000	-0.14(-0.57%)
Apr 17, 2014	24.54	24.75	24.75	24.75	3,970,756	+0.17(+0.70%)
Apr 16, 2014	24.39	24.59	24.34	24.58	4,103,397	+0.38(+1.59%)
Apr 15, 2014	24.06	24.26	23.90	24.19	3,663,483	+0.17(+0.72%)
Apr 14, 2014	24.14	24.26	23.79	24.02	8,658,635	+0.14(+0.59%)
Apr 11, 2014	24.11	24.37	23.86	23.88	7,791,381	-0.37(-1.51%)
Apr 10, 2014	24.75	24.88	24.25	24.25	6,287,669	-0.48(-1.95%)
Apr 09, 2014	24.59	24.76	24.37	24.73	4,404,019	+0.25(+1.03%)
Apr 08, 2014	24.14	24.54	24.02	24.48	4,765,238	+0.25(+1.02%)
Apr 07, 2014	24.82	24.84	24.23	24.23	4,592,573	-0.61(-2.47%)
Apr 04, 2014	25.27	25.31	24.82	24.84	3,411,070	-0.29(-1.16%)
Apr 03, 2014	25.04	25.20	24.96	25.13	3,334,434	+0.22(+0.88%)
Apr 02, 2014	24.75	25.06	24.70	24.91	3,342,241	+0.05(+0.22%)
Apr 01, 2014	24.92	24.98	24.74	24.86	4,267,508	+0.11(+0.44%)
Mar 31, 2014	24.76	24.82	24.65	24.75	4,501,571	+0.15(+0.61%)
Mar 28, 2014	24.52	24.79	24.48	24.60	3,146,105	+0.15(+0.63%)
Mar 27, 2014	24.60	24.62	24.38	24.45	3,981,969	-0.17(-0.70%)
Mar 26, 2014	24.88	24.90	24.61	24.62	5,054,814	-0.09(-0.37%)
Mar 25, 2014	24.76	24.89	24.67	24.71	4,720,877	+0.10(+0.40%)
Mar 24, 2014	24.82	24.92	24.61	24.61	5,583,212	-0.11(-0.46%)
Mar 21, 2014	24.87	24.94	24.70	24.72	14,759,276	-0.09(-0.36%)
Mar 20, 2014	24.82	24.99	24.71	24.81	7,350,015	-0.06(-0.24%)
Mar 19, 2014	25.26	25.30	24.73	24.87	5,477,638	-0.37(-1.48%)
Mar 18, 2014	25.13	25.35	25.12	25.25	2,802,985	+0.19(+0.77%)
Mar 17, 2014	25.30	25.36	24.99	25.05	4,493,299	-0.11(-0.45%)
Mar 14, 2014	25.15	25.36	25.09	25.17	3,013,900	-0.03(-0.11%)
Mar 13, 2014	25.55	25.60	25.13	25.20	3,891,746	-0.28(-1.09%)
Mar 12, 2014	25.36	25.54	25.32	25.47	2,564,102	-0.02(-0.09%)
Mar 11, 2014	25.78	25.78	25.41	25.50	3,845,430	-0.23(-0.90%)
Mar 10, 2014	25.76	25.86	25.60	25.73	2,786,707	-0.03(-0.11%)
Mar 07, 2014	25.74	25.91	25.63	25.76	3,478,515	+0.15(+0.60%)
Mar 06, 2014	25.56	25.76	25.55	25.60	3,453,798	+0.08(+0.32%)
Mar 05, 2014	25.51	25.55	25.36	25.52	3,608,950	-0.05(-0.18%)
Mar 04, 2014	25.35	25.63	25.30	25.57	5,446,653	+0.44(+1.73%)

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.