Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.73	24.01	23.60	23.83	1,051,879	-0.01(-0.04%)
May 29, 2014	23.79	23.89	23.64	23.84	1,434,732	+0.11(+0.46%)
May 28, 2014	23.72	23.87	23.54	23.73	1,864,061	-0.03(-0.11%)
May 27, 2014	23.76	24.06	23.68	23.76	1,795,619	+0.06(+0.25%)
May 23, 2014	23.76	23.70	23.70	23.70	1,192,452	+0.03(+0.14%)
May 22, 2014	23.66	23.86	23.59	23.67	864,689	+0.00(+0.00%)
May 21, 2014	23.64	23.86	23.52	23.67	1,510,615	+0.16(+0.67%)
May 20, 2014	23.52	23.60	23.27	23.51	1,921,236	-0.08(-0.35%)
May 19, 2014	23.25	23.70	23.25	23.59	1,315,849	+0.23(+1.00%)
May 16, 2014	23.40	23.50	23.05	23.36	1,862,321	-0.21(-0.88%)
May 15, 2014	23.58	23.73	23.07	23.57	2,143,363	-0.12(-0.53%)
May 14, 2014	24.30	24.57	23.62	23.69	2,344,068	-0.68(-2.77%)
May 13, 2014	24.65	24.69	24.31	24.37	1,960,105	-0.32(-1.28%)
May 12, 2014	24.25	24.72	24.25	24.68	7,438,864	+0.48(+1.96%)
May 09, 2014	24.23	24.42	24.09	24.21	2,648,237	+0.06(+0.24%)
May 08, 2014	23.90	24.43	23.90	24.15	2,725,943	+0.18(+0.73%)
May 07, 2014	23.66	24.00	23.61	23.97	2,183,638	+0.39(+1.66%)
May 06, 2014	23.98	24.04	23.45	23.58	2,838,011	-0.38(-1.57%)
May 05, 2014	23.94	24.01	23.64	23.96	3,743,059	-0.08(-0.35%)
May 02, 2014	23.83	24.47	23.83	24.04	2,126,886	+0.19(+0.80%)
May 01, 2014	24.07	24.26	23.68	23.85	3,156,257	-0.26(-1.07%)
Apr 30, 2014	23.99	24.20	23.92	24.11	2,282,109	+0.01(+0.03%)
Apr 29, 2014	24.00	24.22	23.91	24.10	2,521,616	+0.22(+0.91%)
Apr 28, 2014	24.20	24.32	23.76	23.88	2,187,244	-0.29(-1.21%)
Apr 25, 2014	24.23	24.43	24.10	24.17	2,335,385	-0.13(-0.55%)
Apr 24, 2014	25.02	25.02	24.26	24.31	2,879,556	-0.53(-2.15%)
Apr 23, 2014	24.76	24.87	24.53	24.84	1,989,370	+0.15(+0.61%)
Apr 22, 2014	23.68	24.86	23.64	24.69	4,512,171	-0.51(-2.02%)
Apr 21, 2014	25.21	25.31	24.89	25.20	2,879,435	+0.01(+0.03%)
Apr 17, 2014	24.89	25.19	25.19	25.19	4,207,655	+0.28(+1.14%)
Apr 16, 2014	24.78	24.92	24.44	24.91	2,447,338	+0.25(+1.01%)
Apr 15, 2014	24.41	24.84	24.11	24.66	3,258,850	+0.25(+1.02%)
Apr 14, 2014	24.72	24.94	24.09	24.41	2,905,108	+0.04(+0.17%)
Apr 11, 2014	24.42	24.63	24.11	24.37	3,475,801	-0.29(-1.18%)
Apr 10, 2014	25.57	25.61	24.63	24.66	3,392,662	-0.93(-3.62%)
Apr 09, 2014	25.56	25.64	25.42	25.58	2,139,368	+0.12(+0.46%)
Apr 08, 2014	25.57	25.77	25.32	25.47	2,979,589	-0.17(-0.65%)
Apr 07, 2014	26.12	26.24	25.37	25.63	3,833,317	-0.52(-1.98%)
Apr 04, 2014	26.45	26.57	26.09	26.15	3,447,863	-0.23(-0.85%)
Apr 03, 2014	26.52	26.52	26.12	26.37	1,888,817	-0.04(-0.16%)
Apr 02, 2014	26.07	26.47	25.89	26.42	5,193,764	+0.39(+1.51%)
Apr 01, 2014	25.91	26.12	25.77	26.02	4,335,864	+0.20(+0.77%)
Mar 31, 2014	25.37	25.92	25.37	25.82	3,222,500	+0.58(+2.28%)
Mar 28, 2014	24.97	25.44	24.86	25.25	2,300,905	+0.38(+1.54%)
Mar 27, 2014	25.33	25.33	24.49	24.87	7,238,891	-0.31(-1.23%)
Mar 26, 2014	25.63	25.63	25.16	25.17	5,729,353	-0.33(-1.31%)
Mar 25, 2014	25.34	25.75	25.14	25.51	5,255,874	+0.24(+0.96%)
Mar 24, 2014	25.86	26.27	25.12	25.27	8,960,888	-0.78(-2.98%)
Mar 21, 2014	27.13	27.13	25.74	26.04	18,811,804	-1.46(-5.30%)
Mar 20, 2014	26.54	27.78	26.42	27.50	6,561,862	+0.85(+3.19%)
Mar 19, 2014	26.16	26.95	26.02	26.65	3,712,709	+0.45(+1.72%)
Mar 18, 2014	26.14	26.32	26.05	26.20	1,391,554	+0.02(+0.06%)
Mar 17, 2014	26.42	26.42	26.06	26.18	1,570,975	+0.05(+0.19%)
Mar 14, 2014	26.06	26.33	25.99	26.13	1,235,640	-0.02(-0.10%)
Mar 13, 2014	26.31	26.52	26.03	26.16	1,865,932	-0.06(-0.22%)
Mar 12, 2014	26.17	26.26	25.94	26.22	1,776,922	-0.02(-0.06%)
Mar 11, 2014	26.27	26.37	25.96	26.23	1,932,395	-0.04(-0.16%)
Mar 10, 2014	26.24	26.40	26.17	26.27	2,663,759	-0.04(-0.16%)
Mar 07, 2014	26.43	26.69	26.29	26.32	2,364,603	+0.10(+0.38%)
Mar 06, 2014	26.17	26.39	26.03	26.22	1,309,063	+0.11(+0.42%)
Mar 05, 2014	26.11	26.24	25.94	26.11	1,711,635	-0.07(-0.29%)
Mar 04, 2014	26.01	26.36	25.78	26.18	1,674,704	+0.41(+1.58%)

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.