Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.56	24.67	23.87	24.37	97,627	-0.08(-0.33%)
May 29, 2014	23.88	25.07	23.62	24.45	132,355	+0.57(+2.39%)
May 28, 2014	24.02	24.27	23.38	23.88	235,068	-0.31(-1.28%)
May 27, 2014	23.80	24.41	23.68	24.19	41,209	+0.59(+2.50%)
May 23, 2014	22.33	23.60	23.60	23.60	47,000	+0.91(+4.01%)
May 22, 2014	22.35	22.75	22.30	22.69	25,128	+0.33(+1.48%)
May 21, 2014	22.74	22.99	22.25	22.36	90,246	-0.28(-1.24%)
May 20, 2014	23.10	23.13	22.53	22.64	101,751	-0.68(-2.94%)
May 19, 2014	22.37	23.58	21.56	23.32	75,585	+0.73(+3.25%)
May 16, 2014	21.75	22.75	21.60	22.59	66,197	+0.80(+3.67%)
May 15, 2014	22.13	22.56	21.61	21.79	143,801	-0.39(-1.76%)
May 14, 2014	23.80	23.80	22.11	22.18	88,058	-1.61(-6.77%)
May 13, 2014	24.35	24.36	23.36	23.79	92,650	-0.55(-2.26%)
May 12, 2014	23.12	24.91	22.20	24.34	162,530	+1.26(+5.46%)
May 09, 2014	22.10	23.55	21.15	23.08	217,104	+3.17(+15.92%)
May 08, 2014	19.91	20.79	19.71	19.91	63,075	-0.02(-0.10%)
May 07, 2014	20.12	20.13	19.34	19.93	41,950	-0.06(-0.30%)
May 06, 2014	20.49	20.74	19.99	19.99	56,943	-0.63(-3.06%)
May 05, 2014	20.40	21.19	20.05	20.62	51,716	+0.04(+0.19%)
May 02, 2014	20.68	20.95	20.44	20.58	55,528	-0.12(-0.58%)
May 01, 2014	21.16	21.39	20.21	20.70	82,829	-0.56(-2.63%)
Apr 30, 2014	20.08	21.76	19.81	21.26	79,748	+1.13(+5.61%)
Apr 29, 2014	20.84	20.92	20.01	20.13	33,350	-0.50(-2.42%)
Apr 28, 2014	20.49	21.38	20.10	20.63	47,998	+0.17(+0.83%)
Apr 25, 2014	20.92	21.28	20.12	20.46	44,093	-0.63(-2.99%)
Apr 24, 2014	22.16	22.16	21.01	21.09	36,849	-0.53(-2.45%)
Apr 23, 2014	22.87	22.87	21.57	21.62	42,927	-1.38(-6.00%)
Apr 22, 2014	22.23	23.15	22.23	23.00	27,545	+0.90(+4.07%)
Apr 21, 2014	22.34	22.51	21.82	22.10	42,434	-0.31(-1.38%)
Apr 17, 2014	21.82	22.41	22.41	22.41	28,100	+0.45(+2.05%)
Apr 16, 2014	22.39	22.39	21.54	21.96	25,652	-0.16(-0.72%)
Apr 15, 2014	22.37	22.49	21.23	22.12	37,717	-0.10(-0.45%)
Apr 14, 2014	22.58	22.65	21.72	22.22	35,729	-0.08(-0.36%)
Apr 11, 2014	22.24	22.79	22.06	22.30	42,483	-0.17(-0.76%)
Apr 10, 2014	23.92	23.92	22.16	22.47	61,229	-1.50(-6.26%)
Apr 09, 2014	23.89	24.13	23.49	23.97	22,673	+0.23(+0.97%)
Apr 08, 2014	23.66	24.32	23.47	23.74	37,050	+0.18(+0.76%)
Apr 07, 2014	23.56	24.19	23.11	23.56	72,898	-0.14(-0.59%)
Apr 04, 2014	25.37	25.37	23.37	23.70	38,550	-1.37(-5.46%)
Apr 03, 2014	25.56	25.93	24.65	25.07	24,693	-0.36(-1.42%)
Apr 02, 2014	25.80	25.87	25.28	25.43	29,764	-0.23(-0.90%)
Apr 01, 2014	24.44	25.71	24.44	25.66	52,135	+1.32(+5.42%)
Mar 31, 2014	23.91	24.60	23.26	24.34	52,476	+0.64(+2.70%)
Mar 28, 2014	23.48	24.33	23.48	23.70	27,008	+0.24(+1.02%)
Mar 27, 2014	23.90	24.27	23.33	23.46	34,752	-0.44(-1.84%)
Mar 26, 2014	24.71	24.71	23.90	23.90	63,219	-0.53(-2.17%)
Mar 25, 2014	24.50	24.80	24.20	24.43	43,995	+0.06(+0.25%)
Mar 24, 2014	24.64	24.66	23.52	24.37	43,874	-0.13(-0.53%)
Mar 21, 2014	23.83	24.60	23.73	24.50	97,740	+0.72(+3.03%)
Mar 20, 2014	22.40	23.85	22.40	23.78	62,430	+1.38(+6.16%)
Mar 19, 2014	22.61	22.85	22.23	22.40	53,852	-0.16(-0.71%)
Mar 18, 2014	22.48	22.74	22.00	22.56	81,747	+0.16(+0.71%)
Mar 17, 2014	22.99	23.13	22.33	22.40	66,066	-0.37(-1.62%)
Mar 14, 2014	23.19	23.79	22.65	22.77	48,132	-0.42(-1.81%)
Mar 13, 2014	24.61	24.61	23.06	23.19	67,933	-1.25(-5.11%)
Mar 12, 2014	24.17	24.85	24.13	24.44	45,279	+0.06(+0.25%)
Mar 11, 2014	25.01	25.05	24.30	24.38	39,774	-0.64(-2.56%)
Mar 10, 2014	25.45	25.45	24.92	25.02	59,270	-0.60(-2.34%)
Mar 07, 2014	26.38	26.60	25.31	25.62	43,792	-0.48(-1.84%)
Mar 06, 2014	27.08	27.08	26.04	26.10	36,022	-0.82(-3.05%)
Mar 05, 2014	26.86	27.27	26.20	26.92	51,796	-0.02(-0.07%)
Mar 04, 2014	26.20	27.71	25.76	26.94	91,112	+1.17(+4.54%)

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.