Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.44	25.48	25.14	25.39	6,039,748	+0.00(+0.00%)
May 29, 2014	25.08	25.41	24.92	25.39	6,958,694	+0.32(+1.28%)
May 28, 2014	25.02	25.12	24.65	25.07	8,405,128	+0.15(+0.60%)
May 27, 2014	24.50	24.96	24.42	24.93	6,385,036	+0.74(+3.06%)
May 23, 2014	23.98	24.18	24.18	24.18	5,169,200	+0.20(+0.81%)
May 22, 2014	23.52	24.21	23.40	23.99	2,959,732	+0.43(+1.83%)
May 21, 2014	23.42	23.61	23.27	23.56	2,800,214	+0.16(+0.71%)
May 20, 2014	23.49	23.60	23.12	23.39	4,963,788	-0.30(-1.29%)
May 19, 2014	23.32	23.73	23.25	23.70	3,181,028	+0.36(+1.56%)
May 16, 2014	23.20	23.36	22.93	23.34	4,282,106	+0.18(+0.76%)
May 15, 2014	23.48	23.57	22.52	23.16	8,154,446	-0.50(-2.11%)
May 14, 2014	24.04	24.25	23.57	23.66	3,655,156	-0.39(-1.62%)
May 13, 2014	24.52	24.61	23.85	24.05	4,723,148	-0.43(-1.74%)
May 12, 2014	23.45	24.49	23.45	24.48	6,199,938	+1.08(+4.62%)
May 09, 2014	23.14	23.50	22.89	23.39	3,834,782	+0.11(+0.47%)
May 08, 2014	23.21	23.98	23.05	23.29	6,582,214	+0.16(+0.71%)
May 07, 2014	23.83	23.89	22.80	23.12	8,713,724	-0.74(-3.10%)
May 06, 2014	24.18	24.29	23.76	23.86	4,742,904	-0.43(-1.77%)
May 05, 2014	24.12	24.46	23.88	24.29	5,515,548	-0.13(-0.53%)
May 02, 2014	24.73	24.88	24.15	24.42	7,179,920	-0.17(-0.69%)
May 01, 2014	24.47	25.16	24.27	24.59	9,856,220	+0.14(+0.59%)
Apr 30, 2014	23.59	24.95	23.56	24.45	84,197,856	+0.86(+3.65%)
Apr 29, 2014	23.39	23.73	23.01	23.59	7,586,676	+0.21(+0.92%)
Apr 28, 2014	24.50	24.52	22.73	23.37	14,703,270	-0.84(-3.47%)
Apr 25, 2014	25.45	25.50	24.09	24.21	18,339,946	-1.00(-3.97%)
Apr 24, 2014	25.95	26.16	24.39	25.21	26,152,162	-2.01(-7.38%)
Apr 23, 2014	26.92	27.56	26.62	27.22	8,875,672	+0.29(+1.06%)
Apr 22, 2014	26.85	27.00	26.50	26.93	4,304,000	+0.43(+1.62%)
Apr 21, 2014	26.75	26.84	26.23	26.50	3,383,866	-0.03(-0.09%)
Apr 17, 2014	26.86	26.53	26.53	26.53	7,582,000	-0.34(-1.28%)
Apr 16, 2014	26.75	27.13	26.05	26.88	5,076,980	+0.65(+2.48%)
Apr 15, 2014	25.91	26.79	25.28	26.23	5,388,884	+0.69(+2.68%)
Apr 14, 2014	25.84	25.84	25.19	25.54	19,889,600	+0.07(+0.27%)
Apr 11, 2014	25.39	26.08	25.32	25.47	6,816,456	-0.09(-0.35%)
Apr 10, 2014	27.12	27.13	25.46	25.56	8,623,904	-1.60(-5.88%)
Apr 09, 2014	27.00	27.18	26.39	27.16	5,375,440	+0.69(+2.62%)
Apr 08, 2014	25.60	26.58	25.56	26.46	7,738,768	+0.84(+3.27%)
Apr 07, 2014	26.25	26.37	25.16	25.63	13,487,544	-0.45(-1.74%)
Apr 04, 2014	28.39	28.57	25.89	26.08	17,563,560	-2.08(-7.39%)
Apr 03, 2014	29.76	29.92	28.04	28.16	8,445,732	-1.55(-5.23%)
Apr 02, 2014	29.22	29.95	29.07	29.72	5,573,812	+0.72(+2.48%)
Apr 01, 2014	28.75	29.05	28.72	29.00	3,496,628	+0.34(+1.19%)
Mar 31, 2014	28.98	29.09	28.58	28.66	4,129,924	-0.14(-0.50%)
Mar 28, 2014	28.70	29.02	28.64	28.80	2,761,080	+0.16(+0.54%)
Mar 27, 2014	28.45	29.01	28.12	28.65	3,930,764	+0.25(+0.90%)
Mar 26, 2014	28.93	29.25	28.16	28.39	6,274,168	-0.24(-0.84%)
Mar 25, 2014	29.86	30.10	28.59	28.64	6,014,120	-1.02(-3.46%)
Mar 24, 2014	30.32	30.38	28.95	29.66	7,164,196	-0.38(-1.26%)
Mar 21, 2014	30.61	30.75	29.96	30.04	6,617,688	-0.42(-1.39%)
Mar 20, 2014	30.04	30.51	29.69	30.46	7,057,740	-0.04(-0.13%)
Mar 19, 2014	31.11	31.20	30.31	30.50	5,082,344	-0.61(-1.95%)
Mar 18, 2014	30.14	31.12	30.10	31.11	7,355,176	+1.19(+3.99%)
Mar 17, 2014	29.91	30.36	29.82	29.92	6,689,852	+0.58(+1.98%)
Mar 14, 2014	29.00	29.55	28.84	29.34	3,132,708	+0.23(+0.81%)
Mar 13, 2014	29.41	29.48	28.90	29.10	3,036,948	-0.25(-0.86%)
Mar 12, 2014	29.02	29.38	28.67	29.36	3,481,456	+0.23(+0.79%)
Mar 11, 2014	29.37	29.72	29.05	29.12	3,346,224	-0.23(-0.77%)
Mar 10, 2014	29.10	29.36	28.84	29.35	3,502,488	+0.25(+0.85%)
Mar 07, 2014	29.18	29.68	28.97	29.10	4,927,352	+0.15(+0.53%)
Mar 06, 2014	29.08	29.20	28.65	28.95	4,301,900	-0.07(-0.22%)
Mar 05, 2014	29.30	29.40	28.76	29.02	7,494,744	-0.28(-0.96%)
Mar 04, 2014	28.94	29.34	28.84	29.30	4,979,120	+0.89(+3.12%)

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.