Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.33	24.71	24.11	24.28	2,019,338	+0.04(+0.16%)
May 29, 2014	24.15	24.34	23.61	24.24	1,207,525	+0.11(+0.44%)
May 28, 2014	24.38	24.42	24.04	24.13	1,584,578	-0.20(-0.84%)
May 27, 2014	24.39	24.73	24.00	24.34	1,530,487	+0.28(+1.18%)
May 23, 2014	24.72	24.05	24.05	24.05	5,887,906	-1.65(-6.42%)
May 22, 2014	25.76	26.62	25.48	25.70	837,428	+0.21(+0.81%)
May 21, 2014	24.46	25.59	24.46	25.50	1,052,067	+1.10(+4.52%)
May 20, 2014	24.39	24.89	24.09	24.39	971,350	+0.01(+0.04%)
May 19, 2014	24.03	24.66	23.89	24.38	1,077,417	+0.35(+1.46%)
May 16, 2014	23.81	24.25	23.29	24.03	813,581	+0.35(+1.48%)
May 15, 2014	23.74	23.93	22.72	23.68	1,090,589	-0.06(-0.25%)
May 14, 2014	24.68	24.82	23.68	23.74	764,145	-0.96(-3.87%)
May 13, 2014	24.51	24.97	24.22	24.70	899,888	+0.20(+0.84%)
May 12, 2014	24.09	24.72	24.00	24.49	796,111	+0.52(+2.16%)
May 09, 2014	24.48	24.62	23.73	23.97	1,088,410	-0.63(-2.58%)
May 08, 2014	25.00	25.30	24.57	24.61	1,040,635	-0.35(-1.41%)
May 07, 2014	26.96	27.14	24.21	24.96	2,430,451	-1.69(-6.33%)
May 06, 2014	26.84	27.13	26.45	26.65	1,394,488	-0.19(-0.69%)
May 05, 2014	27.14	27.33	26.62	26.83	1,082,918	-0.49(-1.79%)
May 02, 2014	26.93	27.61	26.87	27.32	1,076,000	+0.45(+1.67%)
May 01, 2014	27.98	28.02	26.44	26.87	2,172,024	-1.15(-4.11%)
Apr 30, 2014	27.98	28.12	27.15	28.02	1,224,979	-0.16(-0.55%)
Apr 29, 2014	27.17	28.43	27.12	28.18	1,219,379	+1.11(+4.11%)
Apr 28, 2014	27.57	27.96	26.83	27.07	1,153,535	-0.27(-1.00%)
Apr 25, 2014	27.81	27.98	27.30	27.34	1,425,817	-0.44(-1.58%)
Apr 24, 2014	27.66	28.22	27.27	27.78	1,339,774	+0.45(+1.64%)
Apr 23, 2014	26.70	28.15	26.36	27.33	2,063,602	+0.85(+3.21%)
Apr 22, 2014	26.24	26.92	26.06	26.48	1,150,547	+0.37(+1.42%)
Apr 21, 2014	26.30	26.87	25.83	26.11	1,114,018	-0.01(-0.04%)
Apr 17, 2014	25.38	26.12	26.12	26.12	1,035,105	+0.72(+2.84%)
Apr 16, 2014	25.81	25.93	25.19	25.40	717,531	-0.16(-0.61%)
Apr 15, 2014	25.27	25.92	25.03	25.55	965,758	+0.20(+0.81%)
Apr 14, 2014	25.04	25.77	24.63	25.35	862,115	+0.65(+2.65%)
Apr 11, 2014	24.54	25.17	24.30	24.70	598,683	-0.18(-0.71%)
Apr 10, 2014	25.43	25.98	24.25	24.87	1,207,864	-0.66(-2.60%)
Apr 09, 2014	24.74	25.60	24.40	25.54	973,908	+0.93(+3.77%)
Apr 08, 2014	24.45	24.93	24.11	24.61	1,171,246	+0.30(+1.24%)
Apr 07, 2014	25.27	25.80	24.20	24.31	1,016,695	-0.98(-3.86%)
Apr 04, 2014	25.81	26.11	24.71	25.28	1,232,453	-0.20(-0.80%)
Apr 03, 2014	24.99	25.66	24.69	25.49	1,000,469	+0.54(+2.15%)
Apr 02, 2014	24.63	25.30	24.37	24.95	913,651	+0.35(+1.43%)
Apr 01, 2014	24.01	24.65	23.78	24.60	662,272	+0.70(+2.94%)
Mar 31, 2014	23.88	24.29	23.49	23.90	1,540,313	-0.38(-1.57%)
Mar 28, 2014	24.39	25.21	23.97	24.28	1,248,415	-0.12(-0.48%)
Mar 27, 2014	23.61	24.78	23.04	24.39	1,645,545	+0.87(+3.69%)
Mar 26, 2014	23.83	24.37	23.51	23.53	841,460	-0.11(-0.45%)
Mar 25, 2014	23.17	24.11	23.17	23.63	655,216	+0.59(+2.54%)
Mar 24, 2014	23.17	23.45	22.77	23.05	804,632	-0.09(-0.38%)
Mar 21, 2014	22.90	23.94	22.88	23.13	1,234,038	+0.47(+2.07%)
Mar 20, 2014	22.01	22.80	21.52	22.67	705,522	+0.53(+2.38%)
Mar 19, 2014	22.63	22.63	21.93	22.14	471,699	-0.45(-1.99%)
Mar 18, 2014	22.27	22.98	21.87	22.59	604,045	+0.48(+2.16%)
Mar 17, 2014	22.36	22.72	21.69	22.11	591,545	+0.05(+0.22%)
Mar 14, 2014	21.56	22.44	21.41	22.06	747,478	+0.54(+2.49%)
Mar 13, 2014	21.52	22.25	20.66	21.52	1,616,254	-0.11(-0.50%)
Mar 12, 2014	21.05	21.84	20.66	21.63	1,191,911	+0.44(+2.07%)
Mar 11, 2014	22.63	22.81	20.87	21.19	1,508,029	-1.43(-6.34%)
Mar 10, 2014	22.83	23.08	22.33	22.63	901,216	-0.20(-0.90%)
Mar 07, 2014	23.09	23.42	21.80	22.83	1,433,299	-0.82(-3.47%)
Mar 06, 2014	23.92	24.28	23.48	23.65	809,902	-0.24(-1.02%)
Mar 05, 2014	24.41	24.54	23.80	23.90	458,175	-0.58(-2.35%)
Mar 04, 2014	23.80	24.64	23.65	24.47	736,316	+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.