Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.56	22.94	22.12	22.28	29,725	-0.17(-0.76%)
May 29, 2014	22.32	22.60	21.84	22.45	15,699	+0.34(+1.53%)
May 28, 2014	22.10	22.28	21.35	22.11	41,361	+0.09(+0.43%)
May 27, 2014	21.52	22.35	21.52	22.02	32,592	+0.77(+3.63%)
May 23, 2014	21.00	21.25	21.25	21.25	17,959	+0.07(+0.31%)
May 22, 2014	21.14	21.23	20.81	21.18	7,063	+0.24(+1.12%)
May 21, 2014	21.24	21.24	20.75	20.95	27,329	-0.29(-1.37%)
May 20, 2014	22.15	22.15	21.12	21.24	34,440	-1.07(-4.81%)
May 19, 2014	21.67	22.32	21.66	22.31	30,156	+0.64(+2.95%)
May 16, 2014	21.64	21.94	21.36	21.67	19,391	+0.05(+0.22%)
May 15, 2014	21.82	21.82	21.36	21.62	31,488	-0.23(-1.03%)
May 14, 2014	22.82	22.82	21.79	21.85	30,833	-0.91(-4.01%)
May 13, 2014	23.42	23.42	22.59	22.76	20,406	-0.67(-2.85%)
May 12, 2014	22.60	23.92	22.60	23.43	34,386	+0.97(+4.31%)
May 09, 2014	22.40	22.81	22.11	22.46	15,207	-0.06(-0.25%)
May 08, 2014	22.36	23.05	21.72	22.52	24,715	+0.09(+0.42%)
May 07, 2014	22.70	22.78	19.65	22.42	30,923	-0.02(-0.08%)
May 06, 2014	23.22	23.24	22.36	22.44	38,540	-0.70(-3.01%)
May 05, 2014	23.48	23.52	22.98	23.14	28,916	-0.64(-2.69%)
May 02, 2014	23.82	24.22	23.43	23.78	26,541	+0.08(+0.36%)
May 01, 2014	24.67	25.09	23.58	23.69	42,469	-1.11(-4.48%)
Apr 30, 2014	24.18	25.46	23.68	24.81	37,002	+0.33(+1.35%)
Apr 29, 2014	24.53	24.71	23.81	24.48	27,998	-0.06(-0.23%)
Apr 28, 2014	24.53	25.00	24.00	24.53	26,318	+0.17(+0.70%)
Apr 25, 2014	25.22	25.54	23.90	24.36	24,997	-0.94(-3.72%)
Apr 24, 2014	25.77	25.92	24.99	25.30	33,223	-0.28(-1.10%)
Apr 23, 2014	25.42	25.80	25.03	25.59	22,363	+0.21(+0.82%)
Apr 22, 2014	25.38	25.64	25.13	25.38	17,843	+0.02(+0.07%)
Apr 21, 2014	25.63	25.92	25.19	25.36	21,286	-0.26(-1.03%)
Apr 17, 2014	25.47	25.62	25.62	25.62	17,002	+0.22(+0.85%)
Apr 16, 2014	25.73	25.84	25.12	25.41	21,759	-0.20(-0.77%)
Apr 15, 2014	25.49	25.68	24.48	25.61	37,165	+0.04(+0.15%)
Apr 14, 2014	25.88	26.16	25.20	25.57	33,930	-0.08(-0.29%)
Apr 11, 2014	26.05	26.25	25.60	25.64	35,412	-0.72(-2.71%)
Apr 10, 2014	27.11	27.11	26.20	26.36	29,221	-0.77(-2.84%)
Apr 09, 2014	27.20	27.47	26.57	27.13	23,216	+0.09(+0.35%)
Apr 08, 2014	26.66	27.46	26.44	27.04	34,859	+0.41(+1.56%)
Apr 07, 2014	26.69	27.24	25.93	26.62	99,005	-0.27(-1.01%)
Apr 04, 2014	27.63	27.84	26.64	26.89	47,942	-0.74(-2.69%)
Apr 03, 2014	27.02	27.68	26.78	27.64	63,285	+0.56(+2.05%)
Apr 02, 2014	26.98	27.18	26.73	27.08	24,262	+0.07(+0.24%)
Apr 01, 2014	26.95	27.47	26.71	27.02	57,876	+0.01(+0.03%)
Mar 31, 2014	26.79	27.37	26.79	27.01	37,071	+0.33(+1.23%)
Mar 28, 2014	26.74	27.52	26.36	26.68	31,504	-0.08(-0.32%)
Mar 27, 2014	26.45	27.11	26.45	26.76	56,337	+0.24(+0.92%)
Mar 26, 2014	27.30	27.30	26.41	26.52	42,545	-0.49(-1.81%)
Mar 25, 2014	27.06	27.47	26.86	27.01	30,842	+0.17(+0.63%)
Mar 24, 2014	27.15	27.34	26.50	26.84	53,888	-0.33(-1.21%)
Mar 21, 2014	26.57	27.32	26.57	27.17	65,799	+0.79(+3.00%)
Mar 20, 2014	26.81	27.15	26.13	26.38	42,537	-0.39(-1.44%)
Mar 19, 2014	26.88	27.29	26.13	26.76	111,259	-0.23(-0.84%)
Mar 18, 2014	26.46	27.00	26.00	26.99	81,975	+0.62(+2.36%)
Mar 17, 2014	26.08	26.51	25.78	26.37	127,603	+0.64(+2.49%)
Mar 14, 2014	25.76	26.02	25.20	25.73	47,635	-0.20(-0.76%)
Mar 13, 2014	26.21	26.58	25.37	25.93	59,441	-0.37(-1.40%)
Mar 12, 2014	25.41	26.30	25.41	26.29	29,064	+0.78(+3.06%)
Mar 11, 2014	26.11	26.46	25.19	25.51	33,178	-0.65(-2.48%)
Mar 10, 2014	26.02	26.16	25.59	26.16	23,510	-0.06(-0.22%)
Mar 07, 2014	26.70	26.70	25.87	26.22	22,699	-0.26(-0.99%)
Mar 06, 2014	25.88	26.57	25.77	26.48	14,938	+0.75(+2.93%)
Mar 05, 2014	26.30	26.30	25.67	25.73	29,516	-0.56(-2.11%)
Mar 04, 2014	25.64	26.57	25.42	26.28	45,554	+1.04(+4.14%)

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.