Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.68	23.70	23.41	23.60	473,532	+0.05(+0.19%)
May 29, 2014	23.68	23.74	23.49	23.56	358,665	+0.04(+0.15%)
May 28, 2014	23.59	23.64	23.42	23.52	418,639	-0.09(-0.37%)
May 27, 2014	23.52	23.65	23.38	23.61	750,733	+0.22(+0.94%)
May 23, 2014	23.00	23.39	23.39	23.39	347,451	+0.43(+1.88%)
May 22, 2014	22.68	22.98	22.54	22.96	417,693	+0.41(+1.80%)
May 21, 2014	22.40	22.67	22.26	22.55	568,058	+0.22(+1.00%)
May 20, 2014	22.38	22.49	22.10	22.33	635,959	-0.07(-0.30%)
May 19, 2014	21.80	22.40	21.58	22.39	414,746	+0.50(+2.28%)
May 16, 2014	21.63	21.93	21.40	21.90	507,260	+0.23(+1.06%)
May 15, 2014	21.55	21.79	21.25	21.67	394,131	+0.07(+0.33%)
May 14, 2014	21.81	21.89	21.47	21.59	493,052	-0.22(-1.03%)
May 13, 2014	22.52	22.52	21.71	21.82	1,363,707	-0.66(-2.95%)
May 12, 2014	21.80	22.59	21.80	22.48	479,619	+0.70(+3.20%)
May 09, 2014	21.37	21.80	21.21	21.78	327,915	+0.31(+1.42%)
May 08, 2014	21.46	21.95	21.29	21.48	511,194	-0.01(-0.05%)
May 07, 2014	21.49	21.72	21.11	21.49	528,681	-0.03(-0.14%)
May 06, 2014	21.91	22.00	21.52	21.52	375,816	-0.39(-1.77%)
May 05, 2014	21.88	22.11	21.70	21.91	291,984	-0.18(-0.81%)
May 02, 2014	22.08	22.33	21.97	22.08	359,458	+0.14(+0.65%)
May 01, 2014	22.21	22.43	21.58	21.94	1,170,764	-0.36(-1.60%)
Apr 30, 2014	21.99	22.34	21.54	22.30	828,835	+0.29(+1.30%)
Apr 29, 2014	21.97	22.13	21.81	22.01	361,659	+0.06(+0.26%)
Apr 28, 2014	22.20	22.49	21.64	21.96	410,007	-0.16(-0.71%)
Apr 25, 2014	22.59	22.73	21.99	22.11	578,260	-0.64(-2.82%)
Apr 24, 2014	23.10	23.10	22.53	22.76	544,875	-0.22(-0.95%)
Apr 23, 2014	23.42	23.42	22.94	22.98	337,186	-0.46(-1.98%)
Apr 22, 2014	23.03	23.48	22.91	23.44	406,708	+0.45(+1.95%)
Apr 21, 2014	23.11	23.12	22.75	22.99	250,445	-0.08(-0.35%)
Apr 17, 2014	22.92	23.07	23.07	23.07	519,213	+0.15(+0.67%)
Apr 16, 2014	22.99	23.26	22.63	22.92	680,140	+0.19(+0.85%)
Apr 15, 2014	22.68	22.87	22.16	22.73	592,097	+0.14(+0.61%)
Apr 14, 2014	22.91	23.06	22.33	22.59	528,728	-0.04(-0.16%)
Apr 11, 2014	22.68	22.96	22.41	22.62	707,451	-0.29(-1.25%)
Apr 10, 2014	23.50	23.79	22.77	22.91	768,836	-0.69(-2.91%)
Apr 09, 2014	23.56	23.73	23.36	23.60	781,576	+0.18(+0.76%)
Apr 08, 2014	22.97	23.69	22.90	23.42	1,569,775	+0.36(+1.55%)
Apr 07, 2014	23.47	23.87	22.84	23.06	931,353	-0.60(-2.54%)
Apr 04, 2014	24.30	24.45	23.40	23.66	883,304	-0.61(-2.52%)
Apr 03, 2014	24.70	24.71	24.27	24.27	937,717	-0.49(-1.97%)
Apr 02, 2014	25.34	25.41	24.60	24.76	935,039	-0.33(-1.32%)
Apr 01, 2014	25.45	25.47	24.30	25.09	3,473,456	+1.19(+4.96%)
Mar 31, 2014	23.41	24.36	23.25	23.91	1,303,326	+0.70(+3.03%)
Mar 28, 2014	23.16	23.67	23.10	23.20	783,421	+0.01(+0.02%)
Mar 27, 2014	23.29	23.63	22.74	23.20	313,218	+0.06(+0.24%)
Mar 26, 2014	24.06	24.22	23.09	23.14	405,761	-0.66(-2.78%)
Mar 25, 2014	24.22	24.44	23.49	23.81	426,856	-0.24(-1.00%)
Mar 24, 2014	24.42	24.46	23.74	24.04	564,582	-0.20(-0.84%)
Mar 21, 2014	24.14	24.49	24.02	24.25	789,911	+0.24(+1.00%)
Mar 20, 2014	23.83	24.12	23.75	24.01	300,888	+0.09(+0.38%)
Mar 19, 2014	24.04	24.08	23.77	23.92	979,593	-0.09(-0.36%)
Mar 18, 2014	23.45	24.00	23.45	24.00	340,837	+0.47(+2.01%)
Mar 17, 2014	23.47	23.82	23.26	23.53	420,790	+0.27(+1.16%)
Mar 14, 2014	23.12	23.43	22.94	23.26	283,370	+0.12(+0.53%)
Mar 13, 2014	23.57	23.57	23.08	23.14	326,113	-0.28(-1.20%)
Mar 12, 2014	23.53	23.53	23.19	23.42	338,804	-0.20(-0.84%)
Mar 11, 2014	24.12	24.21	23.54	23.62	515,837	-0.42(-1.74%)
Mar 10, 2014	23.92	24.07	23.72	24.03	299,006	+0.14(+0.60%)
Mar 07, 2014	24.29	24.45	23.83	23.89	329,434	-0.22(-0.93%)
Mar 06, 2014	24.18	24.28	24.08	24.12	343,389	+0.10(+0.42%)
Mar 05, 2014	24.02	24.12	23.86	24.01	366,384	-0.08(-0.34%)
Mar 04, 2014	23.77	24.30	23.46	24.10	881,485	+0.64(+2.71%)

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.