Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.29	25.38	25.22	25.22	5,917	-0.16(-0.63%)
May 29, 2014	25.27	25.40	25.27	25.38	7,356	+0.15(+0.59%)
May 28, 2014	25.21	25.32	25.19	25.23	6,094	-0.02(-0.08%)
May 27, 2014	25.31	25.31	25.09	25.25	9,721	-0.11(-0.43%)
May 23, 2014		25.36	25.36	25.36	0	+0.06(+0.23%)
May 22, 2014	25.26	25.30	25.25	25.30	1,003	-0.01(-0.03%)
May 21, 2014	25.56	25.56	25.28	25.31	4,001	-0.44(-1.72%)
May 20, 2014	25.58	25.75	25.58	25.75	6,132	+0.03(+0.12%)
May 19, 2014	25.48	25.72	25.48	25.72	3,845	+0.01(+0.04%)
May 16, 2014	25.59	25.83	25.59	25.71	7,573	+0.10(+0.39%)
May 15, 2014	25.40	25.61	25.37	25.61	140,140	+0.28(+1.11%)
May 14, 2014	25.23	25.37	25.23	25.33	5,994	+0.04(+0.16%)
May 13, 2014	25.39	25.47	25.23	25.29	34,412	-0.18(-0.71%)
May 12, 2014	25.16	25.47	25.16	25.47	63,437	+0.36(+1.43%)
May 09, 2014	25.04	25.11	25.02	25.11	31,941	-0.04(-0.16%)
May 08, 2014	25.11	25.23	25.11	25.15	3,732	+0.13(+0.52%)
May 07, 2014	24.90	25.02	24.90	25.02	4,092	+0.13(+0.52%)
May 06, 2014	24.82	24.89	24.82	24.89	21,604	+0.16(+0.65%)
May 05, 2014	24.59	24.75	24.59	24.73	3,317	+0.09(+0.36%)
May 02, 2014	24.66	24.79	24.55	24.64	5,931	-0.10(-0.40%)
May 01, 2014	24.70	24.80	24.63	24.74	19,229	-0.09(-0.36%)
Apr 30, 2014	24.75	24.85	24.72	24.83	21,330	+0.05(+0.20%)
Apr 29, 2014	24.99	24.99	24.78	24.78	24,965	+0.11(+0.46%)
Apr 28, 2014	24.64	24.70	24.62	24.67	8,008	-0.01(-0.04%)
Apr 25, 2014	24.75	24.75	24.60	24.68	2,121	-0.14(-0.55%)
Apr 24, 2014	24.76	24.81	24.71	24.81	9,734	+0.22(+0.90%)
Apr 23, 2014	24.78	24.82	24.59	24.59	27,077	-0.24(-0.97%)
Apr 22, 2014	25.01	25.01	24.77	24.83	22,660	-0.15(-0.60%)
Apr 21, 2014	24.98	25.07	24.95	24.98	7,362	-0.05(-0.21%)
Apr 17, 2014		25.03	25.03	25.03	0	-0.04(-0.15%)
Apr 16, 2014	24.95	25.11	24.90	25.07	6,422	+0.15(+0.60%)
Apr 15, 2014	25.04	25.14	24.92	24.92	10,270	-0.13(-0.53%)
Apr 14, 2014	24.68	25.12	24.68	25.05	2,881	+0.18(+0.74%)
Apr 11, 2014	24.75	24.87	24.72	24.87	0	+0.41(+1.68%)
Apr 10, 2014	24.57	24.62	24.46	24.46	3,858	-0.23(-0.93%)
Apr 09, 2014	24.57	24.80	24.51	24.69	10,083	+0.10(+0.41%)
Apr 08, 2014	24.51	24.65	24.51	24.59	48,733	+0.41(+1.69%)
Apr 07, 2014	24.00	24.18	24.00	24.18	6,342	+0.30(+1.25%)
Apr 04, 2014	23.96	23.99	23.84	23.88	0	+0.15(+0.64%)
Apr 03, 2014	23.90	23.90	23.73	23.73	3,658	-0.15(-0.63%)
Apr 02, 2014	23.98	23.98	23.86	23.88	7,844	-0.14(-0.58%)
Apr 01, 2014	24.04	24.04	23.94	24.02	1,983	-0.08(-0.31%)
Mar 31, 2014	24.04	24.15	24.04	24.10	27,846	+0.18(+0.73%)
Mar 28, 2014	23.48	23.92	23.48	23.92	0	+0.26(+1.08%)
Mar 27, 2014	23.59	23.67	23.57	23.66	5,567	+0.04(+0.15%)
Mar 26, 2014	23.50	23.72	23.48	23.63	2,367	-0.06(-0.25%)
Mar 25, 2014	23.43	23.69	23.43	23.69	3,436	+0.18(+0.77%)
Mar 24, 2014	23.47	23.60	23.31	23.51	44,451	+0.18(+0.78%)
Mar 21, 2014	23.38	23.49	23.33	23.33	107,813	+0.07(+0.28%)
Mar 20, 2014	23.37	23.37	23.20	23.26	5,699	-0.27(-1.15%)
Mar 19, 2014	23.77	23.78	23.53	23.53	1,626	-0.33(-1.39%)
Mar 18, 2014	24.05	24.05	23.81	23.86	15,982	-0.11(-0.45%)
Mar 17, 2014	23.91	24.03	23.78	23.97	3,279	+0.08(+0.33%)
Mar 14, 2014	23.96	23.97	23.89	23.89	0	-0.07(-0.31%)
Mar 13, 2014	23.82	23.97	23.76	23.96	4,339	+0.19(+0.82%)
Mar 12, 2014	23.62	23.87	23.59	23.77	5,231	-0.04(-0.17%)
Mar 11, 2014	23.76	23.81	23.74	23.81	4,854	+0.25(+1.06%)
Mar 10, 2014	23.65	23.70	23.56	23.56	7,589	+0.00(+0.01%)
Mar 07, 2014	23.54	23.59	23.48	23.56	0	-0.28(-1.18%)
Mar 06, 2014	23.87	23.89	23.75	23.84	4,906	+0.23(+0.97%)
Mar 05, 2014	23.91	23.91	23.61	23.61	2,770	-0.20(-0.84%)
Mar 04, 2014	23.72	23.83	23.72	23.81	13,689	+0.17(+0.72%)

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.