Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.30	25.11	24.17	25.11	4,042	+0.69(+2.81%)
May 29, 2014	24.80	24.80	24.05	24.43	7,235	-0.50(-2.00%)
May 28, 2014	25.11	25.11	24.68	24.92	1,532	+0.12(+0.50%)
May 27, 2014	24.92	25.11	24.74	24.80	6,300	-0.12(-0.50%)
May 23, 2014	24.80	24.92	24.92	24.92	4,638	+0.19(+0.76%)
May 22, 2014	25.42	25.42	24.68	24.74	2,210	-0.44(-1.73%)
May 21, 2014	25.42	25.55	25.11	25.17	2,896	-0.25(-0.98%)
May 20, 2014	25.17	25.67	24.61	25.42	3,037	+0.12(+0.49%)
May 19, 2014	24.99	25.42	24.99	25.30	2,531	+0.19(+0.74%)
May 16, 2014	24.99	25.11	24.80	25.11	2,258	+0.12(+0.50%)
May 15, 2014	25.36	25.36	24.74	24.99	3,775	-0.31(-1.23%)
May 14, 2014	25.17	25.40	24.92	25.30	9,188	+0.31(+1.25%)
May 13, 2014	25.30	25.30	24.52	24.99	4,711	-0.37(-1.47%)
May 12, 2014	25.17	25.67	25.11	25.36	5,330	+0.37(+1.50%)
May 09, 2014	24.68	25.30	24.49	24.99	10,035	+0.19(+0.75%)
May 08, 2014	24.99	25.05	24.55	24.80	9,705	-0.19(-0.75%)
May 07, 2014	24.49	25.05	24.36	24.99	7,922	+0.50(+2.04%)
May 06, 2014	24.30	25.17	24.30	24.49	9,246	+0.19(+0.77%)
May 05, 2014	25.24	25.24	23.87	24.30	7,671	-0.87(-3.47%)
May 02, 2014	24.99	25.17	24.92	25.17	5,657	+0.31(+1.25%)
May 01, 2014	23.93	25.11	23.93	24.86	12,981	+1.18(+5.00%)
Apr 30, 2014	23.80	24.92	23.68	23.68	30,454	+0.00(+0.00%)
Apr 29, 2014	23.68	23.68	23.12	23.68	3,213	+0.19(+0.80%)
Apr 28, 2014	24.05	24.05	23.18	23.49	4,942	-0.50(-2.08%)
Apr 25, 2014	24.11	24.11	23.68	23.99	5,273	-0.25(-1.03%)
Apr 24, 2014	23.87	24.36	23.55	24.24	17,961	+0.50(+2.10%)
Apr 23, 2014	23.43	23.99	22.99	23.74	22,602	+0.25(+1.06%)
Apr 22, 2014	23.05	23.55	22.74	23.49	22,603	+0.31(+1.34%)
Apr 21, 2014	24.36	24.36	22.87	23.18	22,283	-1.18(-4.86%)
Apr 17, 2014	24.92	24.36	24.36	24.36	8,650	-0.19(-0.76%)
Apr 16, 2014	24.68	24.68	23.68	24.55	8,727	+0.19(+0.77%)
Apr 15, 2014	25.67	26.11	21.81	24.36	74,586	-1.43(-5.56%)
Apr 14, 2014	25.55	26.30	25.42	25.80	15,570	+0.25(+0.98%)
Apr 11, 2014	26.30	26.61	25.49	25.55	9,299	-0.87(-3.30%)
Apr 10, 2014	26.98	27.23	26.11	26.42	7,184	-0.56(-2.08%)
Apr 09, 2014	26.48	27.17	26.23	26.98	5,906	+0.44(+1.64%)
Apr 08, 2014	26.48	26.67	25.86	26.54	4,866	+0.00(+0.00%)
Apr 07, 2014	26.48	26.67	25.86	26.54	13,155	+0.19(+0.71%)
Apr 04, 2014	25.92	26.48	25.02	26.36	15,636	+0.50(+1.93%)
Apr 03, 2014	26.54	26.72	25.70	25.86	11,499	-0.62(-2.35%)
Apr 02, 2014	26.67	26.98	26.23	26.48	24,400	-0.19(-0.70%)
Apr 01, 2014	27.29	27.42	26.48	26.67	11,293	-0.44(-1.61%)
Mar 31, 2014	26.23	27.67	26.23	27.11	25,056	+0.93(+3.57%)
Mar 28, 2014	26.17	26.92	25.80	26.17	4,401	+0.19(+0.72%)
Mar 27, 2014	25.49	26.23	25.24	25.98	9,333	+0.31(+1.21%)
Mar 26, 2014	26.79	26.79	25.67	25.67	13,324	-1.00(-3.74%)
Mar 25, 2014	26.79	27.11	26.61	26.67	19,326	-0.06(-0.23%)
Mar 24, 2014	28.35	28.59	26.67	26.73	47,693	-1.87(-6.54%)
Mar 21, 2014	29.54	29.60	28.35	28.60	24,722	-0.93(-3.16%)
Mar 20, 2014	29.91	30.16	29.22	29.54	27,668	-0.56(-1.86%)
Mar 19, 2014	30.41	31.34	29.35	30.10	22,525	-0.06(-0.21%)
Mar 18, 2014	29.29	30.66	29.23	30.16	9,725	+0.75(+2.54%)
Mar 17, 2014	29.91	30.35	28.97	29.41	12,642	-0.37(-1.26%)
Mar 14, 2014	29.60	30.47	29.16	29.78	32,900	-0.25(-0.83%)
Mar 13, 2014	31.72	31.90	27.60	30.03	49,827	-1.43(-4.55%)
Mar 12, 2014	34.02	34.02	30.59	31.47	35,248	-2.55(-7.51%)
Mar 11, 2014	34.77	34.89	33.83	34.02	6,156	-0.75(-2.15%)
Mar 10, 2014	35.21	35.21	34.02	34.77	21,876	+1.37(+4.10%)
Mar 07, 2014	33.46	33.52	32.84	33.40	4,722	-0.12(-0.37%)
Mar 06, 2014	33.46	33.59	32.51	33.52	5,088	-0.12(-0.37%)
Mar 05, 2014	34.15	34.64	33.52	33.65	20,087	-0.62(-1.82%)
Mar 04, 2014	34.58	34.64	34.27	34.27	6,570	+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.