Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.60	24.70	24.49	24.70	32,550	+0.16(+0.65%)
May 29, 2014	24.57	24.65	24.52	24.54	28,747	-0.10(-0.41%)
May 28, 2014	24.47	24.65	24.47	24.64	33,697	+0.09(+0.37%)
May 27, 2014	24.39	24.55	24.32	24.55	93,073	+0.20(+0.82%)
May 23, 2014	24.17	24.35	24.35	24.35	40,900	+0.18(+0.74%)
May 22, 2014	24.46	24.51	24.16	24.17	41,688	-0.36(-1.47%)
May 21, 2014	24.49	24.55	24.39	24.53	49,975	+0.15(+0.61%)
May 20, 2014	24.51	24.51	24.35	24.38	25,460	-0.17(-0.68%)
May 19, 2014	24.45	24.55	24.45	24.55	42,280	+0.08(+0.33%)
May 16, 2014	24.42	24.50	24.30	24.47	24,605	+0.17(+0.70%)
May 15, 2014	24.37	24.40	24.23	24.30	29,357	-0.01(-0.04%)
May 14, 2014	24.37	24.37	24.26	24.31	25,549	+0.01(+0.04%)
May 13, 2014	24.27	24.35	24.22	24.30	21,658	+0.04(+0.16%)
May 12, 2014	24.41	24.42	24.24	24.26	50,517	-0.16(-0.66%)
May 09, 2014	24.40	24.53	24.29	24.42	27,425	+0.00(+0.00%)
May 08, 2014	24.47	24.47	24.32	24.42	21,067	+0.05(+0.21%)
May 07, 2014	24.28	24.44	24.28	24.37	26,408	+0.01(+0.02%)
May 06, 2014	24.36	24.48	24.31	24.36	21,634	-0.12(-0.47%)
May 05, 2014	24.52	24.73	24.38	24.48	71,685	-0.28(-1.14%)
May 02, 2014	24.49	24.78	24.49	24.76	12,840	+0.19(+0.79%)
May 01, 2014	24.20	24.58	24.20	24.57	29,055	+0.38(+1.59%)
Apr 30, 2014	23.87	24.22	23.86	24.19	51,288	+0.21(+0.86%)
Apr 29, 2014	23.97	24.07	23.86	23.98	51,555	+0.04(+0.17%)
Apr 28, 2014	23.90	24.00	23.86	23.94	43,665	-0.06(-0.25%)
Apr 25, 2014	23.76	24.00	23.74	24.00	38,481	+0.12(+0.50%)
Apr 24, 2014	23.94	23.94	23.68	23.88	18,496	+0.02(+0.08%)
Apr 23, 2014	23.71	23.93	23.62	23.86	17,909	+0.17(+0.72%)
Apr 22, 2014	23.92	24.00	23.69	23.69	40,213	-0.07(-0.30%)
Apr 21, 2014	24.07	24.07	23.71	23.76	15,995	-0.23(-0.95%)
Apr 17, 2014	23.81	23.99	23.99	23.99	8,900	-0.01(-0.02%)
Apr 16, 2014	24.05	24.14	23.68	24.00	18,442	+0.05(+0.19%)
Apr 15, 2014	24.00	24.12	23.85	23.95	32,604	+0.01(+0.03%)
Apr 14, 2014	24.16	24.27	23.81	23.94	28,404	-0.10(-0.40%)
Apr 11, 2014	23.83	24.14	23.83	24.04	20,627	+0.19(+0.80%)
Apr 10, 2014	23.88	23.92	23.79	23.85	20,205	+0.09(+0.38%)
Apr 09, 2014	23.77	23.93	23.71	23.76	9,175	+0.07(+0.31%)
Apr 08, 2014	23.61	23.83	23.61	23.69	40,578	-0.00(-0.01%)
Apr 07, 2014	23.87	23.87	23.53	23.69	37,527	-0.04(-0.17%)
Apr 04, 2014	23.86	23.86	23.58	23.73	7,793	-0.11(-0.46%)
Apr 03, 2014	23.85	24.10	23.76	23.84	12,377	-0.08(-0.33%)
Apr 02, 2014	23.93	23.93	23.75	23.92	13,370	-0.09(-0.37%)
Apr 01, 2014	24.28	24.28	23.80	24.01	38,076	-0.27(-1.11%)
Mar 31, 2014	24.00	24.34	23.84	24.28	17,215	+0.28(+1.17%)
Mar 28, 2014	23.99	24.10	23.70	24.00	54,405	-0.04(-0.17%)
Mar 27, 2014	23.95	24.14	23.95	24.04	27,715	-0.13(-0.54%)
Mar 26, 2014	24.35	24.35	23.83	24.17	57,982	-0.18(-0.74%)
Mar 25, 2014	24.20	24.45	24.09	24.35	44,007	+0.10(+0.41%)
Mar 24, 2014	24.10	24.25	23.94	24.25	20,824	+0.15(+0.62%)
Mar 21, 2014	24.00	24.10	23.84	24.10	40,011	+0.10(+0.42%)
Mar 20, 2014	24.15	24.15	23.62	24.00	37,368	+0.09(+0.38%)
Mar 19, 2014	23.70	23.96	23.66	23.91	49,843	+0.22(+0.93%)
Mar 18, 2014	23.95	23.95	23.37	23.69	69,254	-0.13(-0.55%)
Mar 17, 2014	23.43	23.82	23.25	23.82	19,142	+0.61(+2.63%)
Mar 14, 2014	23.10	23.38	22.89	23.21	31,904	+0.07(+0.30%)
Mar 13, 2014	23.10	23.22	22.89	23.14	29,071	-0.03(-0.13%)
Mar 12, 2014	23.05	23.17	22.78	23.17	38,363	+0.09(+0.39%)
Mar 11, 2014	23.22	23.27	23.06	23.08	17,934	-0.29(-1.24%)
Mar 10, 2014	23.19	23.50	23.02	23.37	19,935	+0.23(+1.00%)
Mar 07, 2014	23.50	23.50	23.05	23.14	44,791	-0.20(-0.86%)
Mar 06, 2014	23.37	23.46	23.32	23.34	25,132	-0.02(-0.09%)
Mar 05, 2014	23.44	23.58	23.35	23.36	20,046	-0.07(-0.30%)
Mar 04, 2014	23.44	23.55	23.34	23.43	14,434	+0.13(+0.56%)

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.