Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.07	24.15	23.88	24.01	9,827,521	-0.21(-0.87%)
May 29, 2014	24.14	24.27	23.96	24.22	11,019,199	+0.16(+0.65%)
May 28, 2014	24.27	24.30	24.04	24.07	7,821,451	-0.15(-0.61%)
May 27, 2014	23.84	24.35	23.83	24.21	14,033,002	+0.49(+2.07%)
May 23, 2014	23.65	23.72	23.72	23.72	6,606,197	+0.08(+0.34%)
May 22, 2014	23.34	23.68	23.27	23.64	6,619,893	+0.29(+1.26%)
May 21, 2014	23.23	23.43	23.23	23.35	8,492,676	+0.23(+1.01%)
May 20, 2014	23.42	23.42	22.96	23.12	12,733,204	-0.35(-1.49%)
May 19, 2014	23.28	23.64	23.25	23.47	8,879,871	+0.02(+0.07%)
May 16, 2014	23.11	23.47	23.06	23.45	23,141,418	+0.29(+1.24%)
May 15, 2014	23.36	23.44	22.77	23.16	25,984,272	-0.37(-1.59%)
May 14, 2014	23.64	23.68	23.33	23.54	12,909,439	-0.06(-0.26%)
May 13, 2014	23.57	23.74	23.49	23.60	10,225,913	+0.00(+0.00%)
May 12, 2014	23.23	23.69	23.16	23.60	13,055,980	+0.51(+2.19%)
May 09, 2014	22.95	23.13	22.82	23.09	12,935,721	-0.01(-0.03%)
May 08, 2014	23.13	23.51	23.00	23.10	16,707,823	-0.01(-0.03%)
May 07, 2014	23.03	23.16	22.58	23.11	15,985,794	+0.19(+0.81%)
May 06, 2014	23.29	23.31	22.78	22.92	20,752,104	-0.47(-2.03%)
May 05, 2014	23.54	23.58	23.12	23.40	15,310,572	-0.48(-2.02%)
May 02, 2014	24.35	24.46	23.81	23.88	14,735,911	-0.41(-1.70%)
May 01, 2014	24.05	24.35	24.02	24.29	12,894,562	+0.23(+0.94%)
Apr 30, 2014	23.75	24.11	23.61	24.07	14,091,945	+0.32(+1.34%)
Apr 29, 2014	23.46	23.79	23.38	23.75	13,246,853	+0.41(+1.77%)
Apr 28, 2014	23.77	23.79	22.94	23.33	19,520,196	-0.38(-1.61%)
Apr 25, 2014	23.86	23.96	23.62	23.72	10,796,631	-0.28(-1.16%)
Apr 24, 2014	24.09	24.23	23.50	23.99	10,681,218	-0.08(-0.32%)
Apr 23, 2014	24.23	24.27	23.92	24.07	11,969,791	-0.12(-0.51%)
Apr 22, 2014	24.00	24.34	23.90	24.20	13,869,364	+0.17(+0.71%)
Apr 21, 2014	24.02	24.12	23.73	24.03	13,716,697	+0.17(+0.72%)
Apr 17, 2014	23.82	23.85	23.85	23.85	29,613,948	+0.67(+2.91%)
Apr 16, 2014	23.17	23.25	22.81	23.18	18,037,182	+0.26(+1.15%)
Apr 15, 2014	22.97	22.99	22.33	22.92	21,398,174	+0.38(+1.69%)
Apr 14, 2014	22.32	22.61	22.24	22.54	16,027,985	+0.46(+2.07%)
Apr 11, 2014	22.36	22.55	21.99	22.08	27,663,776	-0.60(-2.67%)
Apr 10, 2014	23.47	23.48	22.62	22.68	17,222,342	-0.75(-3.21%)
Apr 09, 2014	23.06	23.49	22.99	23.44	13,572,924	+0.54(+2.34%)
Apr 08, 2014	22.95	22.98	22.57	22.90	16,851,364	+0.01(+0.03%)
Apr 07, 2014	23.54	23.56	22.56	22.89	26,235,096	-0.66(-2.80%)
Apr 04, 2014	24.16	24.24	23.54	23.55	16,441,976	-0.45(-1.87%)
Apr 03, 2014	24.41	24.41	23.82	24.00	12,912,476	-0.36(-1.46%)
Apr 02, 2014	24.21	24.50	24.06	24.36	18,842,810	+0.16(+0.64%)
Apr 01, 2014	24.33	24.35	24.04	24.20	14,935,786	+0.03(+0.13%)
Mar 31, 2014	24.18	24.40	24.02	24.17	11,766,583	+0.20(+0.84%)
Mar 28, 2014	23.99	24.36	23.84	23.97	10,420,392	+0.01(+0.03%)
Mar 27, 2014	24.15	24.39	23.72	23.96	17,553,318	-0.25(-1.02%)
Mar 26, 2014	24.70	24.79	24.20	24.21	14,366,914	-0.29(-1.17%)
Mar 25, 2014	25.26	25.26	24.48	24.50	15,871,458	-0.66(-2.62%)
Mar 24, 2014	25.38	25.40	24.95	25.16	13,341,656	-0.12(-0.49%)
Mar 21, 2014	25.77	25.79	25.10	25.28	30,307,552	-0.15(-0.58%)
Mar 20, 2014	24.77	25.67	24.58	25.43	25,876,592	+0.76(+3.08%)
Mar 19, 2014	24.55	24.87	24.34	24.67	12,139,515	+0.12(+0.51%)
Mar 18, 2014	24.35	24.59	24.31	24.55	8,209,971	+0.22(+0.89%)
Mar 17, 2014	24.33	24.61	24.27	24.33	8,797,886	+0.21(+0.87%)
Mar 14, 2014	24.28	24.53	24.04	24.12	13,998,336	-0.26(-1.08%)
Mar 13, 2014	24.46	24.81	24.22	24.38	28,523,636	+0.00(+0.00%)
Mar 12, 2014	24.41	24.44	24.17	24.38	10,588,825	-0.20(-0.82%)
Mar 11, 2014	24.99	25.01	24.52	24.58	11,776,884	-0.33(-1.34%)
Mar 10, 2014	24.99	25.05	24.63	24.92	13,855,238	-0.06(-0.25%)
Mar 07, 2014	25.36	25.37	24.87	24.98	18,758,398	+0.29(+1.16%)
Mar 06, 2014	24.86	25.03	24.68	24.69	16,170,197	-0.10(-0.41%)
Mar 05, 2014	24.13	24.85	23.94	24.79	19,032,942	+0.67(+2.80%)
Mar 04, 2014	23.84	24.17	23.77	24.12	14,263,752	+0.65(+2.78%)

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.