Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.82	23.96	23.68	23.89	3,854,253	+0.05(+0.21%)
May 29, 2014	23.87	24.02	23.69	23.84	4,331,725	-0.02(-0.08%)
May 28, 2014	23.94	23.98	23.64	23.86	5,351,625	-0.04(-0.18%)
May 27, 2014	24.23	24.29	23.79	23.90	3,868,443	-0.26(-1.08%)
May 23, 2014	24.27	24.16	24.16	24.16	3,288,735	-0.02(-0.08%)
May 22, 2014	24.11	24.21	24.05	24.18	2,429,187	+0.04(+0.15%)
May 21, 2014	24.02	24.16	23.87	24.15	3,518,511	+0.17(+0.72%)
May 20, 2014	24.13	24.13	23.90	23.97	2,802,309	-0.17(-0.72%)
May 19, 2014	24.12	24.20	24.04	24.15	3,175,988	+0.09(+0.36%)
May 16, 2014	24.38	24.44	23.95	24.06	4,218,256	-0.37(-1.52%)
May 15, 2014	24.46	24.54	24.15	24.43	5,491,273	-0.09(-0.38%)
May 14, 2014	24.52	24.61	24.47	24.52	2,876,381	+0.00(+0.00%)
May 13, 2014	24.41	24.54	24.29	24.52	3,235,049	+0.18(+0.74%)
May 12, 2014	24.08	24.36	24.07	24.34	4,279,962	+0.37(+1.55%)
May 09, 2014	24.07	24.10	23.77	23.97	7,088,191	-0.19(-0.80%)
May 08, 2014	24.56	24.65	24.11	24.16	5,722,427	-0.40(-1.64%)
May 07, 2014	24.68	24.70	24.51	24.57	4,915,139	-0.17(-0.68%)
May 06, 2014	24.41	24.78	24.39	24.74	5,193,984	+0.37(+1.50%)
May 05, 2014	24.25	24.40	24.18	24.37	3,660,491	-0.02(-0.08%)
May 02, 2014	23.98	24.40	23.95	24.39	4,174,142	+0.34(+1.42%)
May 01, 2014	23.82	24.07	23.76	24.05	5,037,751	+0.11(+0.47%)
Apr 30, 2014	24.07	24.07	23.74	23.94	5,621,036	-0.21(-0.87%)
Apr 29, 2014	23.87	24.25	23.87	24.15	8,763,973	+0.94(+4.03%)
Apr 28, 2014	23.07	23.28	22.96	23.21	7,400,685	+0.20(+0.89%)
Apr 25, 2014	22.87	23.05	22.74	23.01	5,183,039	-0.03(-0.13%)
Apr 24, 2014	23.40	23.41	23.00	23.04	4,037,145	-0.25(-1.07%)
Apr 23, 2014	22.68	23.41	22.63	23.28	6,687,966	+0.60(+2.65%)
Apr 22, 2014	22.74	22.78	22.55	22.68	3,277,116	-0.06(-0.25%)
Apr 21, 2014	22.73	22.88	22.71	22.74	2,731,550	-0.04(-0.16%)
Apr 17, 2014	22.61	22.78	22.78	22.78	4,094,429	+0.20(+0.88%)
Apr 16, 2014	22.42	22.60	22.33	22.58	3,917,520	+0.33(+1.48%)
Apr 15, 2014	22.18	22.53	22.09	22.25	5,583,844	-0.11(-0.50%)
Apr 14, 2014	22.40	22.50	22.23	22.36	4,908,110	+0.09(+0.39%)
Apr 11, 2014	22.34	22.55	22.11	22.27	5,551,220	-0.14(-0.61%)
Apr 10, 2014	22.56	22.69	22.34	22.41	4,240,823	-0.19(-0.82%)
Apr 09, 2014	22.70	22.72	22.47	22.60	3,943,370	-0.03(-0.14%)
Apr 08, 2014	22.15	22.73	22.11	22.63	7,427,796	+0.58(+2.62%)
Apr 07, 2014	22.22	22.41	22.03	22.05	6,075,502	-0.25(-1.14%)
Apr 04, 2014	22.22	22.53	22.14	22.30	7,385,934	+0.29(+1.32%)
Apr 03, 2014	22.11	22.12	21.88	22.01	4,240,104	+0.01(+0.03%)
Apr 02, 2014	21.60	22.05	21.60	22.01	6,366,019	+0.33(+1.55%)
Apr 01, 2014	21.68	21.69	21.47	21.67	4,707,120	-0.01(-0.03%)
Mar 31, 2014	21.52	21.81	21.51	21.68	7,225,537	+0.27(+1.25%)
Mar 28, 2014	21.01	21.45	21.00	21.41	6,566,727	+0.50(+2.40%)
Mar 27, 2014	20.53	20.96	20.47	20.91	6,138,591	+0.43(+2.12%)
Mar 26, 2014	20.51	20.56	20.36	20.48	4,232,378	-0.03(-0.15%)
Mar 25, 2014	20.50	20.54	20.39	20.51	3,357,827	+0.11(+0.55%)
Mar 24, 2014	20.28	20.43	20.19	20.39	4,035,570	+0.20(+1.01%)
Mar 21, 2014	20.14	20.34	20.05	20.19	5,881,363	+0.07(+0.37%)
Mar 20, 2014	20.09	20.17	19.99	20.12	4,903,265	-0.03(-0.15%)
Mar 19, 2014	20.28	20.31	20.00	20.15	5,888,520	-0.09(-0.43%)
Mar 18, 2014	20.26	20.34	20.23	20.23	6,304,741	-0.03(-0.15%)
Mar 17, 2014	20.36	20.38	20.20	20.26	3,694,417	+0.00(+0.00%)
Mar 14, 2014	20.26	20.41	20.17	20.26	4,110,251	-0.06(-0.31%)
Mar 13, 2014	20.57	20.61	20.29	20.33	3,669,342	-0.17(-0.85%)
Mar 12, 2014	20.21	20.50	20.06	20.50	4,603,457	+0.16(+0.79%)
Mar 11, 2014	20.64	20.69	20.26	20.34	4,249,095	-0.31(-1.50%)
Mar 10, 2014	20.56	20.67	20.45	20.65	3,609,306	+0.01(+0.03%)
Mar 07, 2014	20.69	20.77	20.59	20.64	3,970,314	+0.03(+0.15%)
Mar 06, 2014	20.46	20.62	20.38	20.61	3,711,512	+0.19(+0.91%)
Mar 05, 2014	20.57	20.63	20.39	20.43	4,387,845	-0.10(-0.48%)
Mar 04, 2014	20.64	20.65	20.46	20.52	3,480,562	+0.02(+0.12%)

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.