Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.30	25.49	24.91	25.02	68,569	-0.19(-0.75%)
May 29, 2014	25.45	25.45	25.00	25.21	94,108	-0.07(-0.28%)
May 28, 2014	25.41	25.65	25.24	25.28	81,516	-0.21(-0.82%)
May 27, 2014	25.57	26.23	25.31	25.49	106,828	+0.06(+0.24%)
May 23, 2014	25.09	25.43	25.43	25.43	45,100	+0.31(+1.23%)
May 22, 2014	25.00	25.29	24.96	25.12	16,362	+0.11(+0.44%)
May 21, 2014	25.24	25.50	24.68	25.01	84,848	-0.11(-0.44%)
May 20, 2014	25.68	25.70	25.01	25.12	113,760	-0.70(-2.71%)
May 19, 2014	25.49	25.87	25.49	25.82	86,366	+0.33(+1.29%)
May 16, 2014	25.12	25.53	25.00	25.49	92,312	+0.43(+1.72%)
May 15, 2014	25.60	25.75	24.78	25.06	102,292	-0.70(-2.72%)
May 14, 2014	26.00	26.08	25.72	25.76	245,918	-0.26(-1.00%)
May 13, 2014	24.99	26.37	24.99	26.02	308,066	+1.43(+5.82%)
May 12, 2014	23.61	24.87	23.61	24.59	113,062	+0.98(+4.17%)
May 09, 2014	22.59	23.69	22.55	23.61	88,690	+0.84(+3.71%)
May 08, 2014	22.78	23.98	22.60	22.76	103,525	-0.65(-2.78%)
May 07, 2014	23.26	23.52	22.65	23.41	106,852	+0.11(+0.47%)
May 06, 2014	23.19	23.56	23.10	23.30	66,929	-0.11(-0.47%)
May 05, 2014	23.50	23.70	23.12	23.41	62,517	-0.19(-0.81%)
May 02, 2014	23.50	24.10	23.46	23.60	50,001	+0.09(+0.38%)
May 01, 2014	23.45	23.54	23.00	23.51	87,604	+0.05(+0.21%)
Apr 30, 2014	23.13	23.61	23.01	23.46	53,918	+0.21(+0.90%)
Apr 29, 2014	23.54	24.02	23.12	23.25	44,778	-0.10(-0.43%)
Apr 28, 2014	24.28	24.45	23.02	23.35	137,732	-0.77(-3.19%)
Apr 25, 2014	24.04	24.29	23.86	24.12	93,154	-0.09(-0.37%)
Apr 24, 2014	24.19	24.35	23.78	24.21	58,383	+0.24(+1.00%)
Apr 23, 2014	24.43	24.44	23.96	23.97	41,438	-0.51(-2.08%)
Apr 22, 2014	24.50	24.68	24.39	24.48	63,571	+0.04(+0.16%)
Apr 21, 2014	24.50	24.55	24.26	24.44	29,538	-0.09(-0.37%)
Apr 17, 2014	24.32	24.53	24.53	24.53	110,600	+0.15(+0.62%)
Apr 16, 2014	24.50	24.56	24.13	24.38	34,053	+0.04(+0.16%)
Apr 15, 2014	24.37	24.73	23.71	24.34	80,420	+0.13(+0.54%)
Apr 14, 2014	24.08	24.42	23.94	24.21	69,093	+0.27(+1.13%)
Apr 11, 2014	24.07	24.17	23.82	23.94	88,001	-0.36(-1.48%)
Apr 10, 2014	24.64	24.64	23.82	24.30	84,303	-0.28(-1.14%)
Apr 09, 2014	24.78	24.82	24.39	24.58	95,643	-0.10(-0.41%)
Apr 08, 2014	24.66	25.12	24.37	24.68	78,926	+0.14(+0.57%)
Apr 07, 2014	24.97	24.99	24.17	24.54	82,765	-0.46(-1.84%)
Apr 04, 2014	25.86	25.86	24.65	25.00	79,361	-0.54(-2.11%)
Apr 03, 2014	26.02	26.16	25.04	25.54	81,264	-0.48(-1.84%)
Apr 02, 2014	25.95	26.18	25.77	26.02	64,191	+0.11(+0.42%)
Apr 01, 2014	25.29	25.95	25.09	25.91	107,414	+0.59(+2.33%)
Mar 31, 2014	25.28	25.43	24.88	25.32	186,793	+0.23(+0.92%)
Mar 28, 2014	25.20	25.85	25.03	25.09	46,990	-0.14(-0.55%)
Mar 27, 2014	24.69	25.26	24.69	25.23	102,238	+0.52(+2.10%)
Mar 26, 2014	25.40	25.76	24.60	24.71	101,791	-0.43(-1.71%)
Mar 25, 2014	24.93	25.19	24.65	25.14	164,493	+0.42(+1.70%)
Mar 24, 2014	25.35	25.35	24.58	24.72	110,923	-0.66(-2.60%)
Mar 21, 2014	25.23	25.81	25.23	25.38	107,315	+0.33(+1.32%)
Mar 20, 2014	24.90	25.33	24.88	25.05	45,918	+0.20(+0.80%)
Mar 19, 2014	25.22	25.30	24.67	24.85	48,764	-0.48(-1.89%)
Mar 18, 2014	24.84	25.33	24.79	25.33	47,453	+0.57(+2.30%)
Mar 17, 2014	24.88	25.25	24.68	24.76	53,849	-0.03(-0.12%)
Mar 14, 2014	24.65	24.87	24.36	24.79	57,747	+0.14(+0.57%)
Mar 13, 2014	25.09	25.38	24.36	24.65	77,676	-0.27(-1.08%)
Mar 12, 2014	24.54	24.93	24.38	24.92	108,937	+0.33(+1.34%)
Mar 11, 2014	24.77	25.02	24.21	24.59	102,734	-0.07(-0.28%)
Mar 10, 2014	24.58	24.95	24.27	24.66	125,724	-0.06(-0.24%)
Mar 07, 2014	24.30	24.78	23.86	24.72	111,450	+0.67(+2.79%)
Mar 06, 2014	25.50	25.50	22.23	24.05	425,932	-0.49(-2.00%)
Mar 05, 2014	23.91	24.83	23.91	24.54	173,793	+0.72(+3.02%)
Mar 04, 2014	23.61	24.06	23.54	23.82	136,136	+0.50(+2.14%)

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.