Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.44	24.51	24.13	24.37	191,272	+0.09(+0.37%)
May 29, 2014	24.52	24.57	24.18	24.28	201,333	-0.21(-0.85%)
May 28, 2014	24.35	24.91	24.13	24.49	210,852	+0.44(+1.82%)
May 27, 2014	25.11	25.20	23.94	24.05	189,118	-0.82(-3.31%)
May 23, 2014	24.54	24.87	24.87	24.87	502,963	+0.39(+1.58%)
May 22, 2014	24.39	24.64	24.22	24.49	187,690	+0.21(+0.86%)
May 21, 2014	24.74	24.82	24.28	24.28	137,788	-0.26(-1.05%)
May 20, 2014	24.57	24.82	24.40	24.53	161,859	+0.09(+0.37%)
May 19, 2014	25.17	25.17	24.37	24.45	523,014	-0.72(-2.88%)
May 16, 2014	25.38	25.46	25.12	25.17	170,336	+0.05(+0.20%)
May 15, 2014	25.66	25.95	24.82	25.12	217,817	-0.66(-2.54%)
May 14, 2014	25.85	26.10	25.64	25.78	198,177	-0.09(-0.35%)
May 13, 2014	26.35	26.35	25.80	25.87	333,507	-0.33(-1.25%)
May 12, 2014	26.31	26.62	26.07	26.19	157,446	-0.11(-0.42%)
May 09, 2014	26.19	26.43	25.97	26.30	191,584	+0.17(+0.65%)
May 08, 2014	26.23	26.59	26.04	26.13	294,124	-0.19(-0.72%)
May 07, 2014	26.62	26.98	25.82	26.32	707,775	-0.08(-0.30%)
May 06, 2014	26.53	26.89	26.32	26.40	158,445	-0.14(-0.52%)
May 05, 2014	26.45	26.77	26.30	26.54	86,927	-0.22(-0.82%)
May 02, 2014	26.72	27.84	26.65	26.76	145,254	+0.13(+0.48%)
May 01, 2014	26.42	27.40	26.33	26.63	127,515	+0.12(+0.45%)
Apr 30, 2014	26.62	26.66	25.82	26.51	358,519	-0.32(-1.18%)
Apr 29, 2014	26.73	27.95	26.49	26.83	383,036	+0.16(+0.60%)
Apr 28, 2014	26.52	26.85	25.69	26.67	626,792	+0.26(+0.98%)
Apr 25, 2014	26.79	27.06	26.39	26.41	114,276	-0.54(-1.99%)
Apr 24, 2014	27.10	27.10	26.06	26.95	262,464	+0.17(+0.63%)
Apr 23, 2014	25.91	28.28	25.81	26.78	1,957,142	+2.83(+11.82%)
Apr 22, 2014	24.08	24.24	23.61	23.95	365,627	-0.17(-0.70%)
Apr 21, 2014	23.52	24.34	23.02	24.12	427,032	+0.55(+2.32%)
Apr 17, 2014	23.31	23.57	23.57	23.57	557,348	+0.14(+0.59%)
Apr 16, 2014	23.68	23.83	22.38	23.43	429,889	+0.17(+0.73%)
Apr 15, 2014	23.53	23.55	22.24	23.26	249,454	-0.29(-1.22%)
Apr 14, 2014	23.76	23.76	23.26	23.55	136,119	-0.08(-0.34%)
Apr 11, 2014	24.23	24.24	23.09	23.63	223,582	-0.83(-3.41%)
Apr 10, 2014	25.17	25.18	24.17	24.47	120,019	-0.79(-3.14%)
Apr 09, 2014	24.91	25.45	24.63	25.26	239,431	+0.69(+2.79%)
Apr 08, 2014	24.92	24.92	24.54	24.57	119,289	-0.29(-1.16%)
Apr 07, 2014	25.77	25.86	24.47	24.86	299,854	-1.03(-3.99%)
Apr 04, 2014	26.05	26.64	25.70	25.90	185,555	+0.10(+0.38%)
Apr 03, 2014	26.30	26.33	25.71	25.80	127,534	-0.40(-1.52%)
Apr 02, 2014	25.82	26.37	25.49	26.19	210,493	+0.44(+1.70%)
Apr 01, 2014	25.83	25.92	25.54	25.76	143,332	-0.06(-0.23%)
Mar 31, 2014	25.82	25.82	25.50	25.82	137,998	+0.00(+0.00%)
Mar 28, 2014	25.41	25.91	25.41	25.82	75,413	+0.41(+1.60%)
Mar 27, 2014	25.85	25.85	25.21	25.41	89,329	-0.42(-1.61%)
Mar 26, 2014	26.10	26.36	25.34	25.83	145,256	-0.22(-0.84%)
Mar 25, 2014	26.21	26.68	25.82	26.04	112,019	-0.07(-0.27%)
Mar 24, 2014	26.80	27.26	25.87	26.11	301,449	-0.60(-2.23%)
Mar 21, 2014	25.55	27.30	25.55	26.71	576,644	+1.19(+4.67%)
Mar 20, 2014	24.65	25.59	24.47	25.52	342,463	+0.84(+3.42%)
Mar 19, 2014	25.21	25.21	24.31	24.67	167,927	-0.24(-0.96%)
Mar 18, 2014	24.97	25.21	23.33	24.91	369,163	-0.02(-0.08%)
Mar 17, 2014	24.92	25.15	24.59	24.93	145,419	+0.15(+0.60%)
Mar 14, 2014	24.26	24.86	24.09	24.78	157,096	+0.56(+2.30%)
Mar 13, 2014	23.59	24.30	23.50	24.23	113,398	+0.62(+2.61%)
Mar 12, 2014	23.91	24.00	23.46	23.61	127,094	-0.35(-1.45%)
Mar 11, 2014	24.27	24.73	23.85	23.96	107,995	-0.33(-1.35%)
Mar 10, 2014	24.60	24.73	24.28	24.29	141,010	-0.30(-1.21%)
Mar 07, 2014	24.85	24.85	24.33	24.58	162,794	-0.24(-0.96%)
Mar 06, 2014	24.19	24.95	23.83	24.82	163,508	+0.71(+2.97%)
Mar 05, 2014	24.23	24.62	23.85	24.11	128,915	-0.03(-0.12%)
Mar 04, 2014	24.33	24.79	24.00	24.14	197,159	-0.06(-0.25%)
Mar 03, 2014	23.88	24.36	23.59	24.20	63,475	+0.22(+0.91%)
Feb 28, 2014	23.58	24.38	23.42	23.98	127,665	+0.33(+1.39%)
Feb 27, 2014	23.60	23.83	23.24	23.65	138,425	+0.09(+0.38%)
Feb 26, 2014	23.95	23.97	23.40	23.56	115,113	-0.25(-1.04%)
Feb 25, 2014	24.25	24.38	23.33	23.81	203,220	-0.57(-2.32%)
Feb 24, 2014	24.17	24.49	24.06	24.38	175,469	+0.32(+1.32%)
Feb 21, 2014	24.19	24.46	23.90	24.06	164,818	-0.19(-0.78%)
Feb 20, 2014	24.36	24.52	23.84	24.25	149,322	-0.07(-0.29%)
Feb 19, 2014	24.45	24.64	24.07	24.32	87,205	-0.30(-1.21%)
Feb 18, 2014	24.86	24.86	24.34	24.61	105,385	-0.07(-0.28%)
Feb 14, 2014	24.57	24.68	24.68	24.68	134,855	+0.19(+0.77%)
Feb 13, 2014	23.77	24.81	23.32	24.50	211,047	+0.60(+2.49%)
Feb 12, 2014	23.08	24.04	23.06	23.90	256,613	+0.83(+3.62%)
Feb 11, 2014	22.86	23.18	22.54	23.07	85,226	+0.33(+1.44%)
Feb 10, 2014	22.56	22.89	22.45	22.74	116,061	+0.10(+0.44%)
Feb 07, 2014	22.36	23.13	22.36	22.64	292,445	+0.51(+2.29%)
Feb 06, 2014	22.20	22.41	21.81	22.13	458,502	+0.15(+0.68%)
Feb 05, 2014	21.84	22.27	21.34	21.98	372,984	+0.02(+0.09%)
Feb 04, 2014	21.69	22.22	21.46	21.96	164,436	+0.37(+1.70%)
Feb 03, 2014	22.41	23.12	21.22	21.60	218,266	-1.02(-4.52%)
Jan 31, 2014	22.52	22.92	22.39	22.62	159,602	-0.19(-0.83%)
Jan 30, 2014	22.89	23.35	22.80	22.81	167,691	+0.03(+0.13%)
Jan 29, 2014	22.99	23.15	22.42	22.78	144,921	-0.30(-1.29%)
Jan 28, 2014	23.23	23.51	22.65	23.08	327,903	-0.11(-0.47%)
Jan 27, 2014	24.06	24.53	22.99	23.18	346,801	-1.01(-4.19%)
Jan 24, 2014	25.32	25.32	24.02	24.20	388,856	-1.32(-5.17%)
Jan 23, 2014	26.11	26.18	25.46	25.52	452,031	-0.86(-3.27%)
Jan 22, 2014	26.51	26.51	26.06	26.38	244,158	-0.06(-0.23%)
Jan 21, 2014	27.31	27.34	26.40	26.44	143,632	-0.57(-2.10%)
Jan 17, 2014	26.59	27.01	27.01	27.01	454,922	+0.66(+2.49%)
Jan 16, 2014	26.16	26.55	26.16	26.35	123,128	+0.17(+0.64%)
Jan 15, 2014	26.49	27.01	26.10	26.18	347,813	-0.16(-0.60%)
Jan 14, 2014	25.55	26.71	25.21	26.34	441,901	+1.51(+6.08%)
Jan 13, 2014	25.19	25.76	24.74	24.83	400,335	-0.54(-2.11%)
Jan 10, 2014	25.29	25.48	24.78	25.37	105,331	+0.04(+0.16%)
Jan 09, 2014	25.57	25.72	24.73	25.33	71,521	-0.25(-0.97%)
Jan 08, 2014	23.99	25.87	23.99	25.58	209,068	+1.38(+5.70%)
Jan 07, 2014	24.78	25.29	23.70	24.20	173,043	-0.56(-2.25%)
Jan 06, 2014	25.10	25.27	24.57	24.75	163,077	-0.44(-1.73%)
Jan 03, 2014	25.82	25.95	24.40	25.19	374,290	-0.51(-1.97%)
Jan 02, 2014	26.18	26.80	25.09	25.70	201,847	-1.05(-3.93%)
Dec 31, 2013	26.42	26.75	26.75	26.75	134,653	+0.60(+2.28%)
Dec 30, 2013	25.95	26.36	25.57	26.15	108,013	+0.30(+1.15%)
Dec 27, 2013	26.48	26.48	25.32	25.86	152,962	-0.61(-2.29%)
Dec 26, 2013	26.76	26.76	26.13	26.46	172,354	-0.03(-0.11%)
Dec 24, 2013	26.17	26.50	25.84	26.49	144,539	+0.59(+2.26%)
Dec 23, 2013	25.07	26.94	25.03	25.91	388,699	+1.09(+4.40%)
Dec 20, 2013	24.61	24.92	24.39	24.81	171,862	+0.38(+1.54%)
Dec 19, 2013	24.32	24.82	24.32	24.44	179,372	+0.32(+1.32%)
Dec 18, 2013	24.42	24.54	24.08	24.12	287,098	-0.04(-0.16%)
Dec 17, 2013	24.91	24.97	24.08	24.16	353,105	+0.08(+0.33%)
Dec 16, 2013	24.56	25.02	23.86	24.08	425,686	+0.77(+3.32%)
Dec 13, 2013	23.33	23.69	22.08	23.30	208,992	+0.18(+0.77%)
Dec 12, 2013	24.22	24.31	22.92	23.12	271,998	-0.30(-1.27%)
Dec 11, 2013	23.82	24.38	23.32	23.42	286,281	-0.16(-0.67%)
Dec 10, 2013	23.52	24.12	23.12	23.58	357,847	+0.46(+1.97%)
Dec 09, 2013	22.44	23.43	22.42	23.12	723,677	+0.81(+3.65%)
Dec 06, 2013	21.88	22.45	21.77	22.31	423,109	+0.60(+2.74%)
Dec 05, 2013	21.70	21.83	21.05	21.72	211,387	+0.17(+0.78%)
Dec 04, 2013	21.09	21.81	20.90	21.55	217,151	+0.68(+3.24%)
Dec 03, 2013	20.66	21.19	20.62	20.87	285,250	+0.50(+2.44%)
Dec 02, 2013	21.06	21.28	20.37	20.37	271,631	-0.46(-2.22%)
Nov 29, 2013	20.50	21.29	20.21	20.84	127,564	+0.49(+2.42%)
Nov 27, 2013	20.11	20.39	19.91	20.34	172,539	+0.28(+1.39%)
Nov 26, 2013	20.11	20.11	19.88	20.07	344,267	+0.21(+1.05%)
Nov 25, 2013	19.96	20.08	19.76	19.86	761,975	-0.06(-0.30%)
Nov 22, 2013	19.86	20.09	19.34	19.92	728,252	+0.06(+0.30%)

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.