Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.72	24.00	23.59	23.82	1,052,259	-0.01(-0.03%)
May 29, 2014	23.78	23.88	23.63	23.83	1,435,251	+0.11(+0.46%)
May 28, 2014	23.71	23.86	23.53	23.72	1,864,736	-0.03(-0.11%)
May 27, 2014	23.75	24.05	23.67	23.75	1,796,269	+0.06(+0.25%)
May 23, 2014	23.75	23.69	23.69	23.69	1,192,884	+0.03(+0.14%)
May 22, 2014	23.65	23.85	23.58	23.66	865,002	+0.00(+0.00%)
May 21, 2014	23.63	23.85	23.51	23.66	1,511,162	+0.16(+0.67%)
May 20, 2014	23.51	23.59	23.26	23.50	1,921,931	-0.08(-0.35%)
May 19, 2014	23.24	23.69	23.24	23.58	1,316,325	+0.23(+1.00%)
May 16, 2014	23.39	23.49	23.04	23.35	1,862,995	-0.21(-0.88%)
May 15, 2014	23.57	23.72	23.06	23.56	2,144,139	-0.12(-0.53%)
May 14, 2014	24.29	24.56	23.61	23.68	2,344,917	-0.67(-2.77%)
May 13, 2014	24.64	24.68	24.31	24.36	1,960,815	-0.32(-1.28%)
May 12, 2014	24.24	24.71	24.24	24.67	7,441,556	+0.48(+1.96%)
May 09, 2014	24.22	24.41	24.08	24.20	2,649,196	+0.06(+0.24%)
May 08, 2014	23.89	24.42	23.89	24.14	2,726,930	+0.18(+0.73%)
May 07, 2014	23.65	23.99	23.60	23.96	2,184,428	+0.39(+1.66%)
May 06, 2014	23.97	24.03	23.44	23.57	2,839,038	-0.38(-1.57%)
May 05, 2014	23.93	24.00	23.63	23.95	3,744,414	-0.08(-0.35%)
May 02, 2014	23.82	24.46	23.82	24.03	2,127,656	+0.19(+0.80%)
May 01, 2014	24.06	24.25	23.67	23.84	3,157,399	-0.26(-1.07%)
Apr 30, 2014	23.98	24.19	23.91	24.10	2,282,935	+0.01(+0.03%)
Apr 29, 2014	23.99	24.21	23.90	24.09	2,522,529	+0.22(+0.91%)
Apr 28, 2014	24.19	24.31	23.75	23.87	2,188,035	-0.29(-1.21%)
Apr 25, 2014	24.22	24.42	24.09	24.16	2,336,230	-0.13(-0.55%)
Apr 24, 2014	25.01	25.01	24.25	24.30	2,880,598	-0.53(-2.15%)
Apr 23, 2014	24.75	24.86	24.52	24.83	1,990,090	+0.15(+0.61%)
Apr 22, 2014	23.67	24.85	23.63	24.68	4,513,804	-0.51(-2.02%)
Apr 21, 2014	25.20	25.30	24.88	25.19	2,880,477	+0.01(+0.03%)
Apr 17, 2014	24.88	25.18	25.18	25.18	4,209,178	+0.28(+1.14%)
Apr 16, 2014	24.77	24.91	24.43	24.90	2,448,223	+0.25(+1.01%)
Apr 15, 2014	24.40	24.84	24.10	24.65	3,260,029	+0.25(+1.02%)
Apr 14, 2014	24.71	24.93	24.09	24.40	2,906,159	+0.04(+0.17%)
Apr 11, 2014	24.41	24.62	24.10	24.36	3,477,059	-0.29(-1.18%)
Apr 10, 2014	25.56	25.60	24.62	24.65	3,393,890	-0.92(-3.62%)
Apr 09, 2014	25.55	25.64	25.41	25.57	2,140,142	+0.12(+0.46%)
Apr 08, 2014	25.56	25.76	25.31	25.46	2,980,668	-0.17(-0.65%)
Apr 07, 2014	26.11	26.23	25.36	25.62	3,834,704	-0.52(-1.98%)
Apr 04, 2014	26.44	26.56	26.08	26.14	3,449,111	-0.22(-0.85%)
Apr 03, 2014	26.51	26.51	26.11	26.36	1,889,501	-0.04(-0.16%)
Apr 02, 2014	26.06	26.46	25.88	26.41	5,195,644	+0.39(+1.51%)
Apr 01, 2014	25.90	26.11	25.76	26.01	4,337,433	+0.20(+0.77%)
Mar 31, 2014	25.36	25.91	25.36	25.81	3,223,667	+0.57(+2.28%)
Mar 28, 2014	24.96	25.43	24.85	25.24	2,301,737	+0.38(+1.54%)
Mar 27, 2014	25.32	25.32	24.48	24.86	7,241,511	-0.31(-1.23%)
Mar 26, 2014	25.62	25.62	25.15	25.16	5,731,427	-0.33(-1.31%)
Mar 25, 2014	25.33	25.74	25.13	25.50	5,257,776	+0.24(+0.96%)
Mar 24, 2014	25.85	26.26	25.11	25.26	8,964,131	-0.78(-2.98%)
Mar 21, 2014	27.12	27.12	25.73	26.03	18,818,614	-1.46(-5.30%)
Mar 20, 2014	26.53	27.77	26.41	27.49	6,564,237	+0.85(+3.19%)
Mar 19, 2014	26.15	26.94	26.01	26.64	3,714,053	+0.45(+1.72%)
Mar 18, 2014	26.13	26.31	26.04	26.19	1,392,057	+0.02(+0.06%)
Mar 17, 2014	26.41	26.41	26.05	26.17	1,571,543	+0.05(+0.19%)
Mar 14, 2014	26.05	26.32	25.98	26.12	1,236,087	-0.02(-0.10%)
Mar 13, 2014	26.30	26.51	26.02	26.15	1,866,607	-0.06(-0.22%)
Mar 12, 2014	26.16	26.25	25.93	26.21	1,777,565	-0.02(-0.06%)
Mar 11, 2014	26.26	26.36	25.95	26.22	1,933,094	-0.04(-0.16%)
Mar 10, 2014	26.23	26.39	26.16	26.26	2,664,724	-0.04(-0.16%)
Mar 07, 2014	26.42	26.68	26.28	26.31	2,365,458	+0.10(+0.38%)
Mar 06, 2014	26.16	26.38	26.02	26.21	1,309,537	+0.11(+0.41%)
Mar 05, 2014	26.10	26.23	25.93	26.10	1,712,254	-0.07(-0.29%)
Mar 04, 2014	26.00	26.35	25.77	26.17	1,675,310	+0.41(+1.58%)

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.