Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.74	23.74	23.33	23.39	202,890	-0.30(-1.27%)
May 29, 2014	23.60	23.69	23.33	23.69	198,571	+0.22(+0.92%)
May 28, 2014	23.78	23.78	23.45	23.48	160,443	-0.33(-1.39%)
May 27, 2014	23.70	24.05	23.57	23.81	209,314	+0.34(+1.45%)
May 23, 2014	22.96	23.47	23.47	23.47	170,344	+0.41(+1.79%)
May 22, 2014	22.89	23.17	22.89	23.06	97,869	+0.20(+0.89%)
May 21, 2014	22.83	22.92	22.51	22.85	245,131	+0.21(+0.93%)
May 20, 2014	23.04	23.23	22.48	22.64	427,068	-0.52(-2.24%)
May 19, 2014	22.68	23.18	22.67	23.16	185,402	+0.43(+1.89%)
May 16, 2014	22.46	22.80	22.35	22.73	146,398	+0.22(+0.97%)
May 15, 2014	22.59	22.77	22.24	22.51	217,814	-0.27(-1.17%)
May 14, 2014	23.36	23.36	22.77	22.78	300,766	-0.60(-2.56%)
May 13, 2014	23.72	23.74	23.37	23.38	134,846	-0.34(-1.43%)
May 12, 2014	23.18	23.82	23.13	23.72	226,796	+0.64(+2.77%)
May 09, 2014	22.56	23.10	22.48	23.08	236,036	+0.36(+1.57%)
May 08, 2014	22.89	23.16	22.70	22.72	180,379	-0.22(-0.95%)
May 07, 2014	22.77	22.97	22.43	22.94	342,106	+0.22(+0.96%)
May 06, 2014	23.01	23.10	22.68	22.72	316,826	-0.40(-1.75%)
May 05, 2014	23.19	23.29	22.92	23.13	250,959	-0.23(-0.97%)
May 02, 2014	23.31	23.65	23.17	23.36	229,165	+0.11(+0.49%)
May 01, 2014	23.46	23.48	23.04	23.24	314,386	-0.19(-0.79%)
Apr 30, 2014	23.19	23.47	22.89	23.43	350,538	+0.21(+0.91%)
Apr 29, 2014	23.27	23.41	23.11	23.22	331,026	+0.09(+0.38%)
Apr 28, 2014	23.29	23.29	22.68	23.13	326,028	-0.02(-0.10%)
Apr 25, 2014	23.70	23.78	23.07	23.15	412,823	-0.64(-2.69%)
Apr 24, 2014	24.42	24.42	23.70	23.79	350,176	-0.43(-1.77%)
Apr 23, 2014	24.72	24.72	24.20	24.22	416,368	-0.54(-2.19%)
Apr 22, 2014	24.12	24.97	23.97	24.76	376,559	+0.67(+2.79%)
Apr 21, 2014	24.12	24.12	23.80	24.09	130,056	-0.02(-0.10%)
Apr 17, 2014	23.96	24.12	24.12	24.12	208,143	+0.15(+0.61%)
Apr 16, 2014	23.78	23.98	23.65	23.97	150,977	+0.39(+1.65%)
Apr 15, 2014	23.71	23.79	23.04	23.58	193,032	-0.01(-0.03%)
Apr 14, 2014	23.79	23.93	23.44	23.59	230,907	+0.03(+0.14%)
Apr 11, 2014	23.46	23.74	23.38	23.56	255,994	-0.15(-0.65%)
Apr 10, 2014	23.93	24.03	23.50	23.71	258,735	-0.31(-1.28%)
Apr 09, 2014	23.56	24.04	23.45	24.02	349,945	+0.47(+1.99%)
Apr 08, 2014	23.63	23.82	23.48	23.55	278,055	+0.00(+0.00%)
Apr 07, 2014	23.99	24.09	23.48	23.55	208,385	-0.57(-2.38%)
Apr 04, 2014	25.03	25.03	24.09	24.12	200,825	-0.66(-2.65%)
Apr 03, 2014	24.96	25.09	24.63	24.78	179,523	-0.07(-0.29%)
Apr 02, 2014	24.75	24.93	24.42	24.85	162,435	+0.25(+1.02%)
Apr 01, 2014	24.38	24.69	24.21	24.60	330,370	+0.32(+1.33%)
Mar 31, 2014	24.93	24.93	24.00	24.28	375,217	+0.53(+2.23%)
Mar 28, 2014	23.77	24.11	23.70	23.75	337,476	+0.07(+0.29%)
Mar 27, 2014	23.73	23.80	23.38	23.68	295,741	-0.00(-0.02%)
Mar 26, 2014	24.42	24.46	23.68	23.68	310,023	-0.56(-2.32%)
Mar 25, 2014	24.42	24.63	24.21	24.25	209,396	-0.02(-0.07%)
Mar 24, 2014	24.42	24.62	24.04	24.26	237,523	-0.09(-0.37%)
Mar 21, 2014	24.25	24.51	24.03	24.35	491,757	+0.11(+0.47%)
Mar 20, 2014	24.46	24.54	24.15	24.24	254,910	-0.36(-1.48%)
Mar 19, 2014	24.86	24.86	24.35	24.60	198,881	-0.23(-0.95%)
Mar 18, 2014	24.76	24.92	24.59	24.84	223,628	+0.17(+0.69%)
Mar 17, 2014	24.69	24.80	24.55	24.67	243,558	+0.19(+0.78%)
Mar 14, 2014	24.47	24.63	24.27	24.48	237,263	+0.01(+0.03%)
Mar 13, 2014	24.65	24.75	24.25	24.47	346,765	-0.14(-0.56%)
Mar 12, 2014	25.07	25.20	24.47	24.61	593,012	-0.64(-2.55%)
Mar 11, 2014	25.84	25.84	25.20	25.25	253,991	-0.60(-2.32%)
Mar 10, 2014	25.80	25.85	25.51	25.85	318,559	+0.00(+0.00%)
Mar 07, 2014	26.01	26.01	25.72	25.85	181,884	+0.01(+0.05%)
Mar 06, 2014	25.64	25.84	25.57	25.84	257,831	+0.29(+1.14%)
Mar 05, 2014	25.62	25.64	25.37	25.55	297,436	-0.02(-0.08%)
Mar 04, 2014	25.46	25.80	25.26	25.57	494,642	+0.52(+2.07%)

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.