Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.29	25.10	24.16	25.10	4,044	+0.69(+2.81%)
May 29, 2014	24.79	24.79	24.04	24.42	7,238	-0.50(-2.00%)
May 28, 2014	25.10	25.10	24.67	24.92	1,533	+0.12(+0.50%)
May 27, 2014	24.92	25.10	24.73	24.79	6,302	-0.12(-0.50%)
May 23, 2014	24.79	24.92	24.92	24.92	4,639	+0.19(+0.76%)
May 22, 2014	25.41	25.41	24.67	24.73	2,211	-0.44(-1.73%)
May 21, 2014	25.41	25.54	25.10	25.16	2,897	-0.25(-0.98%)
May 20, 2014	25.16	25.66	24.60	25.41	3,039	+0.12(+0.49%)
May 19, 2014	24.98	25.41	24.98	25.29	2,532	+0.19(+0.74%)
May 16, 2014	24.98	25.10	24.79	25.10	2,259	+0.12(+0.50%)
May 15, 2014	25.35	25.35	24.73	24.98	3,776	-0.31(-1.23%)
May 14, 2014	25.16	25.39	24.92	25.29	9,192	+0.31(+1.25%)
May 13, 2014	25.29	25.29	24.52	24.98	4,713	-0.37(-1.47%)
May 12, 2014	25.16	25.66	25.10	25.35	5,332	+0.37(+1.50%)
May 09, 2014	24.67	25.29	24.48	24.98	10,038	+0.19(+0.75%)
May 08, 2014	24.98	25.04	24.54	24.79	9,708	-0.19(-0.75%)
May 07, 2014	24.48	25.04	24.35	24.98	7,925	+0.50(+2.04%)
May 06, 2014	24.29	25.16	24.29	24.48	9,249	+0.19(+0.77%)
May 05, 2014	25.23	25.23	23.86	24.29	7,674	-0.87(-3.47%)
May 02, 2014	24.98	25.16	24.92	25.16	5,659	+0.31(+1.25%)
May 01, 2014	23.92	25.10	23.92	24.85	12,986	+1.18(+5.00%)
Apr 30, 2014	23.79	24.92	23.67	23.67	30,465	+0.00(+0.00%)
Apr 29, 2014	23.67	23.67	23.11	23.67	3,214	+0.19(+0.80%)
Apr 28, 2014	24.04	24.04	23.17	23.48	4,944	-0.50(-2.08%)
Apr 25, 2014	24.11	24.11	23.67	23.98	5,274	-0.25(-1.03%)
Apr 24, 2014	23.86	24.35	23.55	24.23	17,967	+0.50(+2.10%)
Apr 23, 2014	23.42	23.98	22.98	23.73	22,610	+0.25(+1.06%)
Apr 22, 2014	23.05	23.55	22.74	23.48	22,611	+0.31(+1.34%)
Apr 21, 2014	24.35	24.35	22.86	23.17	22,291	-1.18(-4.86%)
Apr 17, 2014	24.92	24.35	24.35	24.35	8,653	-0.19(-0.76%)
Apr 16, 2014	24.67	24.67	23.67	24.54	8,730	+0.19(+0.77%)
Apr 15, 2014	25.66	26.10	21.80	24.35	74,612	-1.43(-5.56%)
Apr 14, 2014	25.54	26.29	25.41	25.79	15,576	+0.25(+0.98%)
Apr 11, 2014	26.29	26.60	25.48	25.54	9,303	-0.87(-3.30%)
Apr 10, 2014	26.97	27.22	26.10	26.41	7,186	-0.56(-2.08%)
Apr 09, 2014	26.47	27.16	26.22	26.97	5,908	+0.44(+1.64%)
Apr 08, 2014	26.47	26.66	25.85	26.53	4,867	+0.00(+0.00%)
Apr 07, 2014	26.47	26.66	25.85	26.53	13,160	+0.19(+0.71%)
Apr 04, 2014	25.91	26.47	25.01	26.35	15,642	+0.50(+1.93%)
Apr 03, 2014	26.53	26.71	25.69	25.85	11,504	-0.62(-2.35%)
Apr 02, 2014	26.66	26.97	26.22	26.47	24,409	-0.19(-0.70%)
Apr 01, 2014	27.28	27.41	26.47	26.66	11,297	-0.44(-1.61%)
Mar 31, 2014	26.22	27.66	26.22	27.10	25,065	+0.93(+3.57%)
Mar 28, 2014	26.16	26.91	25.79	26.16	4,402	+0.19(+0.72%)
Mar 27, 2014	25.48	26.22	25.23	25.97	9,337	+0.31(+1.21%)
Mar 26, 2014	26.78	26.78	25.66	25.66	13,329	-1.00(-3.74%)
Mar 25, 2014	26.78	27.10	26.60	26.66	19,333	-0.06(-0.23%)
Mar 24, 2014	28.34	28.58	26.66	26.72	47,710	-1.87(-6.54%)
Mar 21, 2014	29.52	29.59	28.34	28.59	24,731	-0.93(-3.16%)
Mar 20, 2014	29.90	30.15	29.21	29.52	27,678	-0.56(-1.86%)
Mar 19, 2014	30.40	31.33	29.34	30.09	22,534	-0.06(-0.21%)
Mar 18, 2014	29.28	30.65	29.22	30.15	9,728	+0.75(+2.54%)
Mar 17, 2014	29.90	30.33	28.96	29.40	12,646	-0.37(-1.26%)
Mar 14, 2014	29.59	30.46	29.15	29.77	32,912	-0.25(-0.83%)
Mar 13, 2014	31.70	31.89	27.59	30.02	49,845	-1.43(-4.55%)
Mar 12, 2014	34.01	34.01	30.58	31.46	35,261	-2.55(-7.51%)
Mar 11, 2014	34.76	34.88	33.82	34.01	6,159	-0.75(-2.15%)
Mar 10, 2014	35.19	35.19	34.01	34.76	21,884	+1.37(+4.10%)
Mar 07, 2014	33.45	33.51	32.83	33.39	4,723	-0.12(-0.37%)
Mar 06, 2014	33.45	33.57	32.50	33.51	5,090	-0.12(-0.37%)
Mar 05, 2014	34.13	34.63	33.51	33.64	20,094	-0.62(-1.82%)
Mar 04, 2014	34.57	34.63	34.26	34.26	6,573	+0.12(+0.36%)

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.