Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.25	24.63	24.03	24.20	2,025,888	+0.04(+0.16%)
May 29, 2014	24.07	24.27	23.54	24.16	1,211,442	+0.11(+0.44%)
May 28, 2014	24.30	24.34	23.96	24.05	1,589,718	-0.20(-0.84%)
May 27, 2014	24.31	24.65	23.93	24.26	1,535,452	+0.28(+1.18%)
May 23, 2014	24.64	23.97	23.97	23.97	5,907,005	-1.64(-6.42%)
May 22, 2014	25.68	26.53	25.39	25.62	840,144	+0.20(+0.81%)
May 21, 2014	24.38	25.51	24.38	25.41	1,055,479	+1.10(+4.52%)
May 20, 2014	24.31	24.81	24.01	24.31	974,501	+0.01(+0.04%)
May 19, 2014	23.95	24.58	23.81	24.30	1,080,912	+0.35(+1.46%)
May 16, 2014	23.73	24.17	23.22	23.95	816,220	+0.35(+1.48%)
May 15, 2014	23.66	23.86	22.64	23.60	1,094,126	-0.06(-0.25%)
May 14, 2014	24.60	24.74	23.60	23.66	766,624	-0.95(-3.87%)
May 13, 2014	24.43	24.89	24.14	24.62	902,807	+0.20(+0.84%)
May 12, 2014	24.01	24.64	23.93	24.41	798,693	+0.52(+2.16%)
May 09, 2014	24.40	24.54	23.65	23.90	1,091,941	-0.63(-2.58%)
May 08, 2014	24.92	25.22	24.49	24.53	1,044,011	-0.35(-1.41%)
May 07, 2014	26.87	27.05	24.13	24.88	2,438,335	-1.68(-6.33%)
May 06, 2014	26.76	27.04	26.37	26.56	1,399,011	-0.18(-0.69%)
May 05, 2014	27.05	27.24	26.53	26.75	1,086,431	-0.49(-1.79%)
May 02, 2014	26.84	27.52	26.79	27.23	1,079,490	+0.45(+1.67%)
May 01, 2014	27.89	27.93	26.36	26.79	2,179,070	-1.15(-4.11%)
Apr 30, 2014	27.89	28.03	27.06	27.93	1,228,953	-0.16(-0.55%)
Apr 29, 2014	27.09	28.34	27.03	28.09	1,223,334	+1.11(+4.11%)
Apr 28, 2014	27.49	27.86	26.75	26.98	1,157,276	-0.27(-1.00%)
Apr 25, 2014	27.72	27.89	27.21	27.25	1,430,441	-0.44(-1.58%)
Apr 24, 2014	27.57	28.13	27.18	27.69	1,344,119	+0.45(+1.64%)
Apr 23, 2014	26.61	28.06	26.28	27.24	2,070,296	+0.85(+3.21%)
Apr 22, 2014	26.15	26.83	25.98	26.40	1,154,279	+0.37(+1.42%)
Apr 21, 2014	26.21	26.79	25.74	26.03	1,117,632	-0.01(-0.04%)
Apr 17, 2014	25.30	26.04	26.04	26.04	1,038,463	+0.72(+2.84%)
Apr 16, 2014	25.73	25.84	25.11	25.32	719,858	-0.16(-0.61%)
Apr 15, 2014	25.19	25.83	24.95	25.47	968,891	+0.20(+0.81%)
Apr 14, 2014	24.96	25.69	24.55	25.27	864,912	+0.65(+2.65%)
Apr 11, 2014	24.46	25.09	24.22	24.62	600,625	-0.18(-0.71%)
Apr 10, 2014	25.35	25.90	24.17	24.79	1,211,782	-0.66(-2.60%)
Apr 09, 2014	24.66	25.52	24.32	25.45	977,067	+0.92(+3.77%)
Apr 08, 2014	24.37	24.85	24.03	24.53	1,175,045	+0.30(+1.24%)
Apr 07, 2014	25.19	25.72	24.12	24.23	1,019,992	-0.97(-3.86%)
Apr 04, 2014	25.73	26.03	24.63	25.20	1,236,450	-0.20(-0.80%)
Apr 03, 2014	24.91	25.58	24.61	25.40	1,003,714	+0.53(+2.15%)
Apr 02, 2014	24.55	25.22	24.30	24.87	916,615	+0.35(+1.43%)
Apr 01, 2014	23.94	24.57	23.70	24.52	664,421	+0.70(+2.94%)
Mar 31, 2014	23.80	24.21	23.41	23.82	1,545,309	-0.38(-1.57%)
Mar 28, 2014	24.31	25.13	23.90	24.20	1,252,464	-0.12(-0.48%)
Mar 27, 2014	23.54	24.70	22.96	24.31	1,650,883	+0.87(+3.69%)
Mar 26, 2014	23.75	24.30	23.43	23.45	844,190	-0.11(-0.45%)
Mar 25, 2014	23.10	24.03	23.10	23.56	657,342	+0.58(+2.54%)
Mar 24, 2014	23.10	23.37	22.70	22.97	807,242	-0.09(-0.38%)
Mar 21, 2014	22.83	23.87	22.81	23.06	1,238,041	+0.47(+2.07%)
Mar 20, 2014	21.94	22.72	21.45	22.59	707,811	+0.53(+2.38%)
Mar 19, 2014	22.55	22.55	21.86	22.07	473,229	-0.45(-1.99%)
Mar 18, 2014	22.19	22.90	21.80	22.52	606,004	+0.48(+2.16%)
Mar 17, 2014	22.29	22.64	21.62	22.04	593,464	+0.05(+0.22%)
Mar 14, 2014	21.49	22.37	21.34	21.99	749,903	+0.53(+2.49%)
Mar 13, 2014	21.45	22.18	20.59	21.46	1,621,497	-0.11(-0.50%)
Mar 12, 2014	20.98	21.77	20.59	21.56	1,195,778	+0.44(+2.07%)
Mar 11, 2014	22.55	22.74	20.80	21.12	1,512,920	-1.43(-6.34%)
Mar 10, 2014	22.76	23.00	22.26	22.55	904,139	-0.20(-0.90%)
Mar 07, 2014	23.01	23.34	21.73	22.76	1,437,948	-0.82(-3.47%)
Mar 06, 2014	23.84	24.20	23.40	23.58	812,529	-0.24(-1.02%)
Mar 05, 2014	24.33	24.46	23.72	23.82	459,661	-0.57(-2.35%)
Mar 04, 2014	23.72	24.56	23.58	24.39	738,705	+1.06(+4.54%)

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.