Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.29	25.69	25.21	25.35	33,412	-0.03(-0.12%)
May 29, 2014	25.15	25.41	24.91	25.38	63,998	+0.12(+0.48%)
May 28, 2014	25.54	25.77	25.20	25.26	21,635	-0.42(-1.64%)
May 27, 2014	25.43	25.95	25.43	25.68	26,607	-0.25(-0.96%)
May 23, 2014		25.93	25.93	25.93	0	+0.33(+1.29%)
May 22, 2014	25.55	25.60	25.40	25.60	59,301	+0.06(+0.23%)
May 21, 2014	25.76	25.91	25.47	25.54	19,211	-0.28(-1.08%)
May 20, 2014	25.50	25.83	25.26	25.82	34,145	+0.19(+0.74%)
May 19, 2014	25.29	25.86	25.10	25.63	23,940	+0.11(+0.43%)
May 16, 2014	25.52	25.80	25.44	25.52	25,883	-0.03(-0.12%)
May 15, 2014	25.62	25.70	25.35	25.55	24,226	-0.13(-0.51%)
May 14, 2014	25.45	25.79	25.23	25.68	54,717	+0.03(+0.12%)
May 13, 2014	25.87	26.10	25.56	25.65	42,535	-0.19(-0.74%)
May 12, 2014	25.98	25.98	25.60	25.84	41,181	+0.04(+0.16%)
May 09, 2014	25.49	25.82	25.49	25.80	25,154	+0.20(+0.78%)
May 08, 2014	25.71	26.04	25.56	25.60	25,154	-0.05(-0.19%)
May 07, 2014	25.02	25.83	25.02	25.65	18,312	+0.41(+1.62%)
May 06, 2014	24.81	25.35	24.81	25.24	20,796	+0.43(+1.73%)
May 05, 2014	24.77	24.92	24.70	24.81	22,339	-0.10(-0.40%)
May 02, 2014	25.52	25.53	24.70	24.91	22,270	-0.38(-1.50%)
May 01, 2014	24.03	25.35	24.03	25.29	27,547	-0.18(-0.71%)
Apr 30, 2014	25.20	25.56	25.14	25.47	49,679	+0.20(+0.79%)
Apr 29, 2014	25.10	25.28	24.92	25.27	44,374	+0.42(+1.69%)
Apr 28, 2014	25.31	25.33	24.85	24.85	14,624	-0.50(-1.97%)
Apr 25, 2014	24.92	25.42	24.74	25.35	94,109	+0.05(+0.20%)
Apr 24, 2014	24.81	25.30	24.68	25.30	58,047	+0.57(+2.30%)
Apr 23, 2014	25.18	25.34	24.72	24.73	392,741	-0.52(-2.06%)
Apr 22, 2014	25.59	25.59	25.15	25.25	33,733	-0.40(-1.56%)
Apr 21, 2014	25.67	25.75	25.46	25.65	48,085	+0.10(+0.39%)
Apr 17, 2014		25.55	25.55	25.55	0	+0.05(+0.20%)
Apr 16, 2014	24.86	25.58	24.86	25.50	27,650	+0.71(+2.86%)
Apr 15, 2014	24.78	24.97	24.71	24.79	29,332	-0.31(-1.24%)
Apr 14, 2014	24.39	25.10	24.37	25.10	26,756	+0.46(+1.87%)
Apr 11, 2014	24.37	24.64	24.33	24.64	0	+0.04(+0.16%)
Apr 10, 2014	25.01	25.01	24.53	24.60	30,147	-0.67(-2.65%)
Apr 09, 2014	24.64	25.27	24.46	25.27	61,349	+0.48(+1.94%)
Apr 08, 2014	23.96	24.82	23.96	24.79	133,579	+0.76(+3.16%)
Apr 07, 2014	23.59	24.07	23.43	24.03	62,525	+0.41(+1.74%)
Apr 04, 2014	22.86	23.66	22.86	23.62	0	+0.76(+3.32%)
Apr 03, 2014	23.29	23.35	22.78	22.86	87,138	-0.46(-1.97%)
Apr 02, 2014	23.35	23.43	23.22	23.32	30,351	-0.10(-0.43%)
Apr 01, 2014	23.65	23.73	23.35	23.42	190,635	-0.24(-1.01%)
Mar 31, 2014	23.54	23.86	23.53	23.66	40,757	+0.08(+0.34%)
Mar 28, 2014	23.45	23.69	23.45	23.58	0	-0.08(-0.34%)
Mar 27, 2014	23.85	23.85	23.41	23.66	38,004	-0.07(-0.29%)
Mar 26, 2014	23.40	23.88	23.36	23.73	93,786	+0.32(+1.37%)
Mar 25, 2014	22.77	23.51	22.77	23.41	34,539	+0.64(+2.81%)
Mar 24, 2014	22.71	22.90	22.60	22.77	41,094	+0.04(+0.18%)
Mar 21, 2014	22.69	23.00	22.65	22.73	0	+0.03(+0.13%)
Mar 20, 2014	22.48	23.05	22.26	22.70	38,775	+0.22(+0.98%)
Mar 19, 2014	22.30	22.63	22.30	22.48	66,436	+0.01(+0.04%)
Mar 18, 2014	21.79	22.55	21.79	22.47	55,854	+0.64(+2.93%)
Mar 17, 2014	21.75	22.05	21.65	21.83	38,357	+0.09(+0.41%)
Mar 14, 2014	21.60	21.95	21.50	21.74	0	+0.08(+0.37%)
Mar 13, 2014	22.10	22.32	21.66	21.66	56,520	-0.41(-1.86%)
Mar 12, 2014	22.03	22.12	21.82	22.07	44,699	+0.09(+0.41%)
Mar 11, 2014	22.07	22.25	21.91	21.98	41,925	-0.25(-1.12%)
Mar 10, 2014	22.15	22.23	21.93	22.23	43,990	+0.12(+0.54%)
Mar 07, 2014	22.12	22.22	21.90	22.11	0	+0.11(+0.50%)
Mar 06, 2014	21.89	22.31	21.88	22.00	101,396	+0.35(+1.62%)
Mar 05, 2014	21.47	21.79	21.39	21.65	83,458	+0.30(+1.41%)
Mar 04, 2014	21.36	21.46	21.11	21.35	56,360	+0.28(+1.33%)

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.