Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	22.18	22.52	21.78	22.52	2,565,370	+0.34(+1.53%)
May 29, 2014	21.90	22.26	21.80	22.18	469,332	+0.18(+0.82%)
May 28, 2014	22.42	22.42	21.78	22.00	767,347	-0.38(-1.70%)
May 27, 2014	22.92	22.97	22.29	22.38	1,355,185	-0.73(-3.16%)
May 26, 2014	23.14	23.19	22.87	23.11	132,305	-0.04(-0.17%)
May 23, 2014	23.54	23.54	22.97	23.15	410,621	-0.33(-1.41%)
May 22, 2014	23.73	23.77	23.45	23.48	360,745	-0.07(-0.30%)
May 21, 2014	23.33	23.59	23.23	23.55	504,008	+0.19(+0.81%)
May 20, 2014	23.49	23.65	23.26	23.36	430,163	+0.15(+0.65%)
May 16, 2014		23.21	23.21	23.21	0	-0.40(-1.69%)
May 15, 2014	23.96	23.96	23.32	23.61	963,047	-0.47(-1.95%)
May 14, 2014	24.38	24.44	24.04	24.08	593,704	+0.09(+0.38%)
May 13, 2014	23.94	24.20	23.89	23.99	879,824	+0.05(+0.21%)
May 12, 2014	23.99	24.20	23.76	23.94	992,337	+0.30(+1.27%)
May 09, 2014	23.64	23.97	23.44	23.64	638,749	+0.05(+0.21%)
May 08, 2014	23.49	23.91	23.48	23.59	873,219	+0.00(+0.00%)
May 07, 2014	24.05	24.11	23.44	23.59	762,886	-0.48(-1.99%)
May 06, 2014	24.46	24.49	24.01	24.07	620,598	-0.42(-1.71%)
May 05, 2014	24.97	25.05	24.36	24.49	714,484	-0.32(-1.29%)
May 02, 2014	24.50	24.98	24.37	24.81	797,942	+0.40(+1.64%)
May 01, 2014	24.15	24.60	24.05	24.41	487,683	+0.10(+0.41%)
Apr 30, 2014	24.44	24.50	24.08	24.31	991,906	-0.33(-1.34%)
Apr 29, 2014	24.37	24.87	24.35	24.64	690,769	+0.14(+0.57%)
Apr 28, 2014	24.66	24.73	24.27	24.50	730,374	-0.30(-1.21%)
Apr 25, 2014	24.69	24.91	24.55	24.80	984,569	+0.30(+1.22%)
Apr 24, 2014	24.39	24.87	24.28	24.50	625,927	-0.12(-0.49%)
Apr 23, 2014	24.50	24.88	24.37	24.62	761,345	+0.23(+0.94%)
Apr 22, 2014	23.99	24.48	23.91	24.39	727,678	+0.38(+1.58%)
Apr 21, 2014	24.05	24.10	23.57	24.01	519,758	-0.06(-0.25%)
Apr 17, 2014		24.07	24.07	24.07	0	-0.26(-1.07%)
Apr 16, 2014	24.50	24.55	24.13	24.33	821,598	-0.15(-0.61%)
Apr 15, 2014	24.24	24.56	23.90	24.48	1,543,707	-0.22(-0.89%)
Apr 14, 2014	24.69	25.09	24.51	24.70	980,960	+0.21(+0.86%)
Apr 11, 2014	24.85	25.03	24.27	24.49	997,675	-0.24(-0.97%)
Apr 10, 2014	25.53	25.66	24.69	24.73	1,172,685	-0.39(-1.55%)
Apr 09, 2014	24.85	25.39	24.67	25.12	1,575,515	+0.09(+0.36%)
Apr 08, 2014	25.20	25.30	24.86	25.03	1,219,451	+0.19(+0.76%)
Apr 07, 2014	24.87	25.51	24.73	24.84	1,216,047	-0.17(-0.68%)
Apr 04, 2014	25.70	25.73	24.96	25.01	1,214,876	-0.24(-0.95%)
Apr 03, 2014	25.37	25.39	25.03	25.25	895,098	-0.25(-0.98%)
Apr 02, 2014	25.53	25.86	25.45	25.50	1,177,784	+0.31(+1.23%)
Apr 01, 2014	25.13	25.35	24.92	25.19	1,010,837	+0.11(+0.44%)
Mar 31, 2014	25.52	25.65	25.00	25.08	1,429,205	-0.49(-1.92%)
Mar 28, 2014	25.24	25.93	24.82	25.57	1,601,028	+0.49(+1.95%)
Mar 27, 2014	24.70	25.34	24.59	25.08	2,783,400	+0.29(+1.17%)
Mar 26, 2014	26.22	26.35	24.78	24.79	1,662,024	-1.40(-5.35%)
Mar 25, 2014	26.33	26.46	25.98	26.19	931,433	+0.12(+0.46%)
Mar 24, 2014	27.78	27.82	26.02	26.07	1,883,593	-2.03(-7.22%)
Mar 21, 2014	28.29	28.60	27.78	28.10	2,031,152	-0.14(-0.50%)
Mar 20, 2014	27.88	28.56	27.65	28.24	1,088,464	+0.08(+0.28%)
Mar 19, 2014	28.43	28.77	28.05	28.16	802,192	-0.66(-2.29%)
Mar 18, 2014	28.22	28.99	28.00	28.82	1,217,908	-0.01(-0.03%)
Mar 17, 2014	29.49	29.64	28.78	28.83	1,039,664	-0.80(-2.70%)
Mar 14, 2014	29.95	30.09	29.31	29.63	1,167,619	+0.30(+1.02%)
Mar 13, 2014	28.79	29.44	28.61	29.33	909,777	+0.37(+1.28%)
Mar 12, 2014	28.24	29.01	28.23	28.96	1,272,643	+1.14(+4.10%)
Mar 11, 2014	28.24	28.46	27.75	27.82	759,339	-0.16(-0.57%)
Mar 10, 2014	27.94	28.28	27.75	27.98	699,607	+0.06(+0.21%)
Mar 07, 2014	28.26	28.33	27.54	27.92	1,346,792	-0.66(-2.31%)
Mar 06, 2014	28.59	28.74	28.36	28.58	930,450	+0.06(+0.21%)
Mar 05, 2014	28.11	28.60	28.00	28.52	721,071	+0.35(+1.24%)
Mar 04, 2014	28.16	28.49	27.81	28.17	834,229	-0.31(-1.09%)

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.