Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.49	23.72	23.47	23.71	19,343,778	+0.24(+1.04%)
May 29, 2014	23.37	23.53	23.34	23.47	12,879,875	+0.14(+0.60%)
May 28, 2014	23.28	23.45	23.27	23.33	16,271,367	-0.02(-0.08%)
May 27, 2014	23.38	23.41	23.25	23.34	17,389,596	-0.01(-0.03%)
May 23, 2014	23.34	23.35	23.35	23.35	11,992,203	+0.10(+0.44%)
May 22, 2014	23.41	23.45	23.24	23.25	11,811,608	-0.12(-0.51%)
May 21, 2014	23.45	23.46	23.25	23.37	18,453,258	-0.01(-0.04%)
May 20, 2014	23.58	23.59	23.32	23.38	24,079,904	-0.28(-1.20%)
May 19, 2014	23.81	23.82	23.63	23.66	17,602,874	-0.12(-0.52%)
May 16, 2014	23.78	23.90	23.67	23.78	23,456,392	+0.06(+0.23%)
May 15, 2014	23.56	23.92	23.55	23.73	42,109,764	-0.59(-2.43%)
May 14, 2014	24.41	24.41	24.11	24.32	18,106,728	-0.12(-0.51%)
May 13, 2014	24.45	24.51	24.39	24.44	13,975,589	-0.00(-0.01%)
May 12, 2014	24.38	24.47	24.29	24.44	19,291,922	-0.02(-0.06%)
May 09, 2014	24.25	24.48	24.25	24.46	15,854,369	+0.16(+0.65%)
May 08, 2014	24.09	24.35	24.09	24.30	15,541,479	+0.23(+0.94%)
May 07, 2014	24.04	24.12	23.94	24.08	19,660,502	+0.03(+0.14%)
May 06, 2014	24.14	24.16	24.03	24.04	17,780,644	-0.19(-0.78%)
May 05, 2014	24.30	24.33	24.20	24.23	14,896,003	-0.15(-0.63%)
May 02, 2014	24.53	24.58	24.35	24.38	18,234,990	-0.18(-0.73%)
May 01, 2014	24.57	24.57	24.40	24.56	16,537,817	-0.00(-0.01%)
Apr 30, 2014	24.53	24.63	24.50	24.57	19,727,360	+0.01(+0.05%)
Apr 29, 2014	24.61	24.62	24.52	24.55	15,163,672	-0.03(-0.11%)
Apr 28, 2014	24.30	24.65	24.30	24.58	31,001,960	+0.35(+1.45%)
Apr 25, 2014	24.14	24.28	24.05	24.23	17,509,784	+0.10(+0.40%)
Apr 24, 2014	24.09	24.18	23.95	24.14	14,106,066	+0.08(+0.35%)
Apr 23, 2014	23.98	24.13	23.91	24.05	18,780,022	+0.15(+0.62%)
Apr 22, 2014	23.89	23.99	23.85	23.90	20,866,366	-0.01(-0.05%)
Apr 21, 2014	23.86	23.96	23.79	23.92	14,876,126	-0.02(-0.08%)
Apr 17, 2014	23.76	23.93	23.93	23.93	22,597,948	+0.14(+0.57%)
Apr 16, 2014	23.83	23.87	23.74	23.80	16,339,543	+0.10(+0.44%)
Apr 15, 2014	23.74	23.83	23.56	23.69	22,479,290	-0.15(-0.65%)
Apr 14, 2014	23.71	23.90	23.67	23.85	17,442,874	+0.27(+1.15%)
Apr 11, 2014	23.66	23.80	23.53	23.58	25,888,894	-0.12(-0.51%)
Apr 10, 2014	24.02	24.08	23.62	23.70	23,837,362	-0.33(-1.39%)
Apr 09, 2014	24.10	24.11	23.82	24.03	22,272,440	-0.06(-0.27%)
Apr 08, 2014	23.76	24.14	23.67	24.10	23,972,236	+0.27(+1.13%)
Apr 07, 2014	23.80	23.95	23.76	23.83	24,904,924	+0.00(+0.00%)
Apr 04, 2014	23.91	24.01	23.81	23.83	21,963,910	-0.05(-0.19%)
Apr 03, 2014	23.79	23.90	23.73	23.87	19,599,100	+0.09(+0.36%)
Apr 02, 2014	23.60	23.79	23.53	23.79	19,721,206	+0.13(+0.53%)
Apr 01, 2014	23.66	23.81	23.59	23.66	18,717,462	+0.10(+0.44%)
Mar 31, 2014	23.53	23.66	23.43	23.56	15,165,914	+0.13(+0.55%)
Mar 28, 2014	23.47	23.61	23.35	23.43	19,049,614	-0.04(-0.17%)
Mar 27, 2014	23.54	23.68	23.44	23.47	18,091,082	-0.03(-0.12%)
Mar 26, 2014	23.76	23.89	23.49	23.49	24,987,464	-0.20(-0.83%)
Mar 25, 2014	23.69	23.77	23.47	23.69	23,952,428	+0.03(+0.14%)
Mar 24, 2014	23.49	23.67	23.46	23.66	23,617,834	+0.20(+0.87%)
Mar 21, 2014	23.39	23.74	23.25	23.45	55,745,952	+0.22(+0.96%)
Mar 20, 2014	22.81	23.32	22.76	23.23	27,997,512	+0.31(+1.34%)
Mar 19, 2014	22.98	23.15	22.81	22.92	18,655,756	-0.12(-0.52%)
Mar 18, 2014	23.01	23.11	22.95	23.04	12,770,289	+0.03(+0.12%)
Mar 17, 2014	22.90	23.07	22.81	23.02	18,754,214	+0.12(+0.54%)
Mar 14, 2014	23.01	23.14	22.89	22.89	21,476,328	-0.20(-0.87%)
Mar 13, 2014	23.33	23.48	23.09	23.09	18,862,906	-0.18(-0.79%)
Mar 12, 2014	23.07	23.35	23.06	23.28	27,993,326	+0.19(+0.81%)
Mar 11, 2014	23.03	23.11	22.87	23.09	29,209,054	+0.15(+0.66%)
Mar 10, 2014	22.97	22.99	22.82	22.94	15,660,576	-0.05(-0.20%)
Mar 07, 2014	23.10	23.10	22.92	22.99	16,400,416	-0.04(-0.19%)
Mar 06, 2014	23.02	23.10	22.91	23.03	16,598,901	+0.02(+0.11%)
Mar 05, 2014	23.16	23.17	22.94	23.00	17,835,424	-0.10(-0.44%)
Mar 04, 2014	22.99	23.22	22.96	23.11	24,528,300	+0.31(+1.36%)

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.