Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.57	23.68	23.27	23.57	13,452	+0.06(+0.25%)
May 29, 2014	23.68	23.78	23.30	23.51	12,571	-0.16(-0.68%)
May 28, 2014	23.49	23.85	23.35	23.68	15,163	-0.09(-0.39%)
May 27, 2014	23.13	23.78	22.76	23.77	17,092	+0.93(+4.07%)
May 23, 2014	22.61	22.84	22.84	22.84	9,034	+0.16(+0.71%)
May 22, 2014	22.24	22.68	22.17	22.68	4,011	+0.16(+0.72%)
May 21, 2014	22.03	22.64	21.88	22.52	25,445	+0.63(+2.88%)
May 20, 2014	23.12	23.12	21.61	21.89	28,095	-0.95(-4.14%)
May 19, 2014	22.24	22.88	21.79	22.83	33,129	+0.42(+1.86%)
May 16, 2014	22.46	22.71	22.03	22.41	14,056	-0.09(-0.42%)
May 15, 2014	23.38	23.44	22.04	22.51	34,441	-1.06(-4.49%)
May 14, 2014	23.68	23.70	23.50	23.57	29,111	-0.09(-0.36%)
May 13, 2014	23.77	23.78	23.31	23.65	30,490	-0.03(-0.11%)
May 12, 2014	23.05	23.78	23.05	23.68	25,734	+0.68(+2.97%)
May 09, 2014	22.08	23.17	22.08	22.99	21,738	+0.76(+3.41%)
May 08, 2014	21.74	22.51	21.62	22.24	41,354	+0.41(+1.87%)
May 07, 2014	21.53	21.96	21.38	21.83	14,039	+0.26(+1.18%)
May 06, 2014	21.88	22.18	21.29	21.57	29,054	-0.48(-2.16%)
May 05, 2014	22.08	22.16	21.66	22.05	12,256	-0.27(-1.22%)
May 02, 2014	22.33	22.53	22.16	22.32	12,302	-0.02(-0.08%)
May 01, 2014	22.78	22.95	21.95	22.34	29,839	-0.38(-1.69%)
Apr 30, 2014	22.76	23.19	22.50	22.72	30,049	-0.06(-0.26%)
Apr 29, 2014	23.04	23.10	22.77	22.78	11,197	-0.13(-0.56%)
Apr 28, 2014	22.93	23.18	22.65	22.91	13,674	-0.02(-0.07%)
Apr 25, 2014	22.82	23.21	22.71	22.93	18,125	-0.06(-0.26%)
Apr 24, 2014	23.47	23.65	22.82	22.99	11,646	-0.32(-1.39%)
Apr 23, 2014	24.31	24.31	23.21	23.31	13,452	-0.45(-1.90%)
Apr 22, 2014	23.54	24.04	23.50	23.76	14,547	+0.24(+1.01%)
Apr 21, 2014	23.36	23.80	23.26	23.52	14,405	+0.32(+1.36%)
Apr 17, 2014	22.92	23.21	23.21	23.21	21,824	+0.32(+1.42%)
Apr 16, 2014	22.72	23.51	22.59	22.88	22,346	+0.06(+0.26%)
Apr 15, 2014	22.83	23.50	22.53	22.82	32,959	+0.00(+0.00%)
Apr 14, 2014	22.76	23.01	22.53	22.82	34,836	+0.06(+0.26%)
Apr 11, 2014	22.91	23.15	22.59	22.76	22,898	-0.31(-1.33%)
Apr 10, 2014	23.74	24.22	22.86	23.07	20,627	-0.69(-2.91%)
Apr 09, 2014	23.39	24.17	23.23	23.76	32,168	+0.34(+1.46%)
Apr 08, 2014	22.95	23.86	22.95	23.42	35,762	+0.61(+2.65%)
Apr 07, 2014	23.10	23.60	22.71	22.82	21,202	-0.19(-0.82%)
Apr 04, 2014	22.94	23.49	22.37	23.00	51,593	+0.22(+0.97%)
Apr 03, 2014	22.94	23.34	22.67	22.78	23,005	-0.66(-2.80%)
Apr 02, 2014	23.81	23.85	23.30	23.44	12,492	-0.31(-1.29%)
Apr 01, 2014	22.83	23.85	22.83	23.74	24,238	+1.01(+4.42%)
Mar 31, 2014	22.70	23.01	22.50	22.74	34,816	+0.04(+0.19%)
Mar 28, 2014	22.45	22.99	22.41	22.70	15,928	+0.26(+1.18%)
Mar 27, 2014	22.37	22.59	22.17	22.43	18,210	+0.02(+0.08%)
Mar 26, 2014	22.09	22.52	21.72	22.41	35,205	+0.55(+2.53%)
Mar 25, 2014	22.07	22.09	21.70	21.86	20,186	-0.14(-0.62%)
Mar 24, 2014	22.24	22.45	21.57	22.00	36,756	-0.28(-1.26%)
Mar 21, 2014	21.51	22.47	21.34	22.28	81,499	+0.78(+3.64%)
Mar 20, 2014	21.47	21.52	21.18	21.50	19,366	+0.09(+0.40%)
Mar 19, 2014	21.38	21.67	21.34	21.41	31,063	-0.06(-0.28%)
Mar 18, 2014	21.29	21.68	21.19	21.47	14,289	+0.03(+0.12%)
Mar 17, 2014	21.30	21.92	21.30	21.45	20,579	+0.20(+0.96%)
Mar 14, 2014	21.21	21.29	20.94	21.24	14,630	+0.06(+0.28%)
Mar 13, 2014	21.87	21.99	20.94	21.18	26,330	-0.67(-3.07%)
Mar 12, 2014	21.81	22.20	21.73	21.85	12,061	-0.01(-0.04%)
Mar 11, 2014	22.33	22.37	21.80	21.86	11,354	-0.54(-2.43%)
Mar 10, 2014	22.24	22.52	22.02	22.41	9,867	+0.08(+0.38%)
Mar 07, 2014	21.98	22.63	21.98	22.32	35,124	+0.39(+1.78%)
Mar 06, 2014	21.88	22.30	21.46	21.93	13,531	+0.22(+1.02%)
Mar 05, 2014	22.09	22.32	21.37	21.71	16,676	-0.50(-2.26%)
Mar 04, 2014	21.71	22.81	21.71	22.21	40,816	+0.64(+2.96%)

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.