Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.57	24.97	24.39	24.86	201,786	+0.37(+1.51%)
May 29, 2014	24.56	24.68	24.27	24.49	140,133	-0.11(-0.47%)
May 28, 2014	24.45	24.64	24.26	24.61	195,460	+0.20(+0.81%)
May 27, 2014	24.19	24.51	24.13	24.41	189,433	+0.39(+1.61%)
May 23, 2014	23.92	24.02	24.02	24.02	131,913	+0.19(+0.79%)
May 22, 2014	23.50	23.88	23.42	23.83	65,560	+0.41(+1.75%)
May 21, 2014	23.25	23.46	23.08	23.42	212,114	+0.34(+1.46%)
May 20, 2014	23.40	23.46	22.84	23.09	279,566	-0.30(-1.30%)
May 19, 2014	23.40	23.54	23.29	23.39	98,916	-0.03(-0.14%)
May 16, 2014	23.34	23.47	23.12	23.42	130,988	+0.03(+0.14%)
May 15, 2014	23.43	23.61	23.35	23.39	218,217	-0.17(-0.73%)
May 14, 2014	23.64	23.92	23.39	23.56	271,910	-0.10(-0.41%)
May 13, 2014	24.03	24.20	23.65	23.66	182,276	-0.41(-1.69%)
May 12, 2014	23.92	24.15	23.83	24.07	193,086	+0.31(+1.30%)
May 09, 2014	23.27	23.78	23.24	23.76	128,064	+0.42(+1.78%)
May 08, 2014	23.80	24.16	23.32	23.34	144,014	-0.54(-2.25%)
May 07, 2014	24.05	24.05	23.37	23.88	233,106	-0.25(-1.05%)
May 06, 2014	24.51	24.72	24.12	24.13	231,769	-0.50(-2.02%)
May 05, 2014	24.75	24.96	24.48	24.63	171,655	-0.19(-0.76%)
May 02, 2014	24.68	25.03	24.59	24.82	356,446	+0.18(+0.73%)
May 01, 2014	24.72	24.77	24.32	24.64	337,973	-0.11(-0.46%)
Apr 30, 2014	24.57	24.81	24.47	24.75	181,119	+0.07(+0.26%)
Apr 29, 2014	25.18	25.18	24.65	24.69	94,426	-0.31(-1.24%)
Apr 28, 2014	25.10	25.22	24.74	25.00	122,141	+0.03(+0.13%)
Apr 25, 2014	25.21	25.47	24.88	24.96	185,033	-0.30(-1.19%)
Apr 24, 2014	25.55	25.60	25.12	25.26	150,166	-0.20(-0.77%)
Apr 23, 2014	25.87	25.99	25.44	25.46	150,750	-0.38(-1.45%)
Apr 22, 2014	25.44	25.93	25.33	25.84	205,307	+0.46(+1.83%)
Apr 21, 2014	25.22	25.54	25.17	25.37	117,359	+0.10(+0.39%)
Apr 17, 2014	25.10	25.27	25.27	25.27	121,067	+0.07(+0.29%)
Apr 16, 2014	25.26	25.31	25.01	25.20	106,723	+0.11(+0.45%)
Apr 15, 2014	25.06	25.17	24.71	25.09	187,081	+0.02(+0.10%)
Apr 14, 2014	25.16	25.31	24.87	25.06	132,316	+0.09(+0.36%)
Apr 11, 2014	25.16	25.36	24.75	24.97	220,405	-0.38(-1.51%)
Apr 10, 2014	26.04	26.10	25.30	25.35	150,145	-0.66(-2.54%)
Apr 09, 2014	26.09	26.12	25.69	26.01	111,515	+0.05(+0.19%)
Apr 08, 2014	25.78	26.09	25.57	25.97	203,696	+0.20(+0.76%)
Apr 07, 2014	25.81	26.04	25.69	25.77	198,476	-0.10(-0.38%)
Apr 04, 2014	26.10	26.26	25.76	25.87	179,768	-0.10(-0.38%)
Apr 03, 2014	26.33	26.45	25.95	25.97	118,559	-0.31(-1.18%)
Apr 02, 2014	26.30	26.39	26.14	26.28	96,127	+0.03(+0.12%)
Apr 01, 2014	26.48	26.48	26.04	26.24	179,615	-0.08(-0.31%)
Mar 31, 2014	26.17	26.58	26.02	26.32	166,106	+0.30(+1.16%)
Mar 28, 2014	25.74	26.30	25.74	26.02	194,499	+0.38(+1.46%)
Mar 27, 2014	25.84	25.97	25.34	25.65	299,802	-0.22(-0.85%)
Mar 26, 2014	26.63	26.63	25.85	25.87	255,357	-0.57(-2.16%)
Mar 25, 2014	26.61	26.67	26.23	26.44	220,924	+0.00(+0.00%)
Mar 24, 2014	26.64	26.83	26.15	26.44	258,218	-0.14(-0.52%)
Mar 21, 2014	26.22	26.88	26.19	26.58	760,377	+0.47(+1.81%)
Mar 20, 2014	25.82	26.12	25.66	26.10	159,531	+0.22(+0.85%)
Mar 19, 2014	26.46	26.46	25.65	25.88	176,190	-0.52(-1.98%)
Mar 18, 2014	25.91	26.47	25.70	26.41	246,900	+0.50(+1.92%)
Mar 17, 2014	26.09	26.12	25.88	25.91	240,286	-0.24(-0.90%)
Mar 14, 2014	26.00	26.32	25.78	26.15	165,865	+0.16(+0.63%)
Mar 13, 2014	25.53	26.09	25.47	25.98	249,383	+0.52(+2.05%)
Mar 12, 2014	25.13	25.48	25.02	25.46	163,972	+0.19(+0.74%)
Mar 11, 2014	25.35	25.48	25.04	25.27	189,863	-0.09(-0.35%)
Mar 10, 2014	25.12	25.41	25.08	25.36	213,601	+0.14(+0.55%)
Mar 07, 2014	25.26	25.27	24.97	25.22	235,286	+0.12(+0.49%)
Mar 06, 2014	25.04	25.17	24.95	25.10	174,670	+0.02(+0.10%)
Mar 05, 2014	25.15	25.15	24.82	25.08	225,161	-0.10(-0.39%)
Mar 04, 2014	24.69	25.37	24.64	25.17	399,272	+0.70(+2.86%)

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.