Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.11	24.11	23.76	23.93	329,842	-0.14(-0.58%)
May 29, 2014	24.02	24.13	23.63	24.07	340,480	-0.12(-0.50%)
May 28, 2014	24.19	24.29	23.79	24.19	378,957	-0.12(-0.49%)
May 27, 2014	24.71	24.75	24.25	24.31	401,612	-0.37(-1.50%)
May 26, 2014	24.55	24.85	24.55	24.68	47,449	+0.01(+0.04%)
May 23, 2014	24.57	25.04	24.50	24.67	303,503	+0.01(+0.04%)
May 22, 2014	24.61	24.75	24.41	24.66	179,190	+0.10(+0.41%)
May 21, 2014	24.74	24.88	24.35	24.56	336,697	-0.19(-0.77%)
May 20, 2014	25.18	25.20	24.75	24.75	360,563	-0.30(-1.20%)
May 16, 2014		25.05	25.05	25.05	0	+0.15(+0.60%)
May 15, 2014	25.46	25.56	24.53	24.90	397,278	-0.55(-2.16%)
May 14, 2014	25.92	26.03	25.40	25.45	317,708	-0.43(-1.66%)
May 13, 2014	25.67	25.95	25.40	25.88	341,362	+0.48(+1.89%)
May 12, 2014	25.31	25.91	25.31	25.40	228,530	+0.16(+0.63%)
May 09, 2014	25.27	25.58	25.00	25.24	305,897	-0.29(-1.14%)
May 08, 2014	25.38	26.41	25.20	25.53	509,967	+0.08(+0.31%)
May 07, 2014	25.86	25.91	25.27	25.45	353,885	-0.47(-1.81%)
May 06, 2014	26.65	26.75	25.77	25.92	576,884	-0.22(-0.84%)
May 05, 2014	26.21	26.59	25.90	26.14	443,075	+0.14(+0.54%)
May 02, 2014	25.39	26.20	25.39	26.00	569,921	+0.69(+2.73%)
May 01, 2014	24.90	25.68	24.90	25.31	467,619	+0.45(+1.81%)
Apr 30, 2014	24.58	25.00	24.37	24.86	420,040	-0.20(-0.80%)
Apr 29, 2014	25.30	25.45	24.77	25.06	248,110	-0.15(-0.60%)
Apr 28, 2014	25.33	25.64	24.85	25.21	449,270	+0.07(+0.28%)
Apr 25, 2014	25.43	25.80	25.10	25.14	533,988	-0.32(-1.26%)
Apr 24, 2014	24.63	25.58	24.49	25.46	510,398	+0.83(+3.37%)
Apr 23, 2014	24.97	25.09	24.38	24.63	363,831	-0.29(-1.16%)
Apr 22, 2014	24.18	25.21	24.13	24.92	391,847	+0.64(+2.64%)
Apr 21, 2014	24.66	24.66	24.15	24.28	125,474	-0.15(-0.61%)
Apr 17, 2014		24.43	24.43	24.43	0	+0.02(+0.08%)
Apr 16, 2014	23.86	24.50	23.86	24.41	383,773	+0.74(+3.13%)
Apr 15, 2014	23.49	24.01	23.34	23.67	643,278	+0.32(+1.37%)
Apr 14, 2014	24.08	24.08	23.17	23.35	457,940	-0.64(-2.67%)
Apr 11, 2014	24.00	24.24	23.23	23.99	722,598	-0.55(-2.24%)
Apr 10, 2014	25.63	25.63	24.32	24.54	655,800	-0.99(-3.88%)
Apr 09, 2014	25.83	25.96	25.36	25.53	270,889	-0.18(-0.70%)
Apr 08, 2014	25.80	26.01	25.62	25.71	192,340	+0.05(+0.19%)
Apr 07, 2014	25.90	26.23	25.53	25.66	334,978	-0.28(-1.08%)
Apr 04, 2014	26.30	26.43	25.83	25.94	372,336	-0.30(-1.14%)
Apr 03, 2014	26.02	26.55	26.02	26.24	354,552	+0.30(+1.16%)
Apr 02, 2014	25.67	26.00	25.67	25.94	376,198	+0.36(+1.41%)
Apr 01, 2014	26.19	26.19	25.46	25.58	618,659	-0.52(-1.99%)
Mar 31, 2014	26.10	26.34	25.44	26.10	453,036	+0.11(+0.42%)
Mar 28, 2014	25.62	26.33	25.57	25.99	328,953	+0.39(+1.52%)
Mar 27, 2014	25.76	25.79	25.07	25.60	464,348	-0.20(-0.78%)
Mar 26, 2014	26.19	26.19	25.71	25.80	457,645	-0.38(-1.45%)
Mar 25, 2014	26.54	26.54	25.84	26.18	313,844	-0.21(-0.80%)
Mar 24, 2014	26.53	26.70	25.89	26.39	529,970	-0.11(-0.42%)
Mar 21, 2014	27.46	27.46	26.50	26.50	338,241	-0.94(-3.43%)
Mar 20, 2014	26.79	27.50	26.61	27.44	398,246	+0.41(+1.52%)
Mar 19, 2014	26.75	27.44	26.74	27.03	668,875	+0.65(+2.46%)
Mar 18, 2014	27.03	27.03	25.71	26.38	812,360	-0.52(-1.93%)
Mar 17, 2014	27.11	27.45	26.82	26.90	262,466	-0.32(-1.18%)
Mar 14, 2014	27.86	28.35	26.91	27.22	610,570	-0.78(-2.79%)
Mar 13, 2014	28.35	28.57	27.84	28.00	203,846	-0.38(-1.34%)
Mar 12, 2014	28.08	28.70	28.05	28.38	292,432	-0.27(-0.94%)
Mar 11, 2014	28.94	29.02	28.44	28.65	179,082	-0.31(-1.07%)
Mar 10, 2014	29.36	29.36	28.69	28.96	208,092	-0.33(-1.13%)
Mar 07, 2014	29.95	29.99	29.26	29.29	190,873	-0.58(-1.94%)
Mar 06, 2014	29.86	29.98	29.71	29.87	330,441	+0.02(+0.07%)
Mar 05, 2014	29.56	29.89	29.38	29.85	579,987	+0.22(+0.74%)
Mar 04, 2014	29.47	29.93	29.36	29.63	139,938	+0.44(+1.51%)

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.