Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.65	24.67	24.44	24.56	42,371	-0.08(-0.32%)
May 29, 2014	24.66	24.68	24.53	24.64	45,716	+0.05(+0.20%)
May 28, 2014	24.66	24.66	24.48	24.59	50,041	-0.10(-0.41%)
May 27, 2014	24.52	24.71	24.52	24.69	44,401	+0.32(+1.31%)
May 26, 2014	24.33	24.40	24.33	24.37	7,051	+0.03(+0.12%)
May 23, 2014	24.06	24.34	24.06	24.34	51,688	+0.22(+0.91%)
May 22, 2014	23.90	24.14	23.88	24.12	31,264	+0.28(+1.17%)
May 21, 2014	23.84	23.95	23.63	23.84	40,808	+0.10(+0.42%)
May 20, 2014	24.02	24.02	23.60	23.74	77,821	-0.10(-0.42%)
May 16, 2014		23.84	23.84	23.84	0	+0.15(+0.63%)
May 15, 2014	23.71	23.74	23.38	23.69	156,562	-0.16(-0.67%)
May 14, 2014	24.15	24.15	23.81	23.85	103,492	-0.36(-1.49%)
May 13, 2014	24.45	24.51	24.21	24.21	48,917	-0.26(-1.06%)
May 12, 2014	24.05	24.55	24.04	24.47	68,645	+0.57(+2.38%)
May 09, 2014	23.63	23.90	23.55	23.90	108,305	+0.19(+0.80%)
May 08, 2014	23.91	24.15	23.65	23.71	88,456	-0.24(-1.00%)
May 07, 2014	23.95	24.00	23.61	23.95	73,470	+0.02(+0.08%)
May 06, 2014	24.21	24.22	23.93	23.93	142,109	-0.39(-1.60%)
May 05, 2014	24.17	24.37	24.03	24.32	138,680	-0.03(-0.12%)
May 02, 2014	24.37	24.58	24.31	24.35	103,409	+0.05(+0.21%)
May 01, 2014	24.31	24.49	24.04	24.30	69,245	-0.02(-0.08%)
Apr 30, 2014	24.09	24.33	23.95	24.32	102,401	+0.13(+0.54%)
Apr 29, 2014	24.23	24.32	24.13	24.19	74,591	+0.07(+0.29%)
Apr 28, 2014	24.33	24.43	23.77	24.12	96,507	-0.16(-0.66%)
Apr 25, 2014	24.58	24.58	24.18	24.28	116,859	-0.40(-1.62%)
Apr 24, 2014	24.90	24.90	24.50	24.68	72,425	-0.07(-0.28%)
Apr 23, 2014	24.88	24.92	24.74	24.75	83,448	-0.17(-0.68%)
Apr 22, 2014	24.68	24.99	24.67	24.92	46,254	+0.29(+1.18%)
Apr 21, 2014	24.59	24.65	24.40	24.63	85,778	+0.08(+0.33%)
Apr 17, 2014		24.55	24.55	24.55	0	+0.14(+0.57%)
Apr 16, 2014	24.34	24.42	24.19	24.41	95,479	+0.25(+1.03%)
Apr 15, 2014	24.15	24.26	23.62	24.16	309,439	+0.09(+0.37%)
Apr 14, 2014	24.25	24.31	23.84	24.07	104,640	+0.08(+0.33%)
Apr 11, 2014	24.14	24.37	23.93	23.99	187,773	-0.35(-1.44%)
Apr 10, 2014	24.99	24.99	24.23	24.34	151,082	-0.68(-2.72%)
Apr 09, 2014	24.78	25.02	24.67	25.02	57,325	+0.34(+1.38%)
Apr 08, 2014	24.52	24.80	24.40	24.68	122,336	+0.17(+0.69%)
Apr 07, 2014	24.76	24.81	24.36	24.51	129,212	-0.35(-1.41%)
Apr 04, 2014	25.62	25.62	24.77	24.86	117,375	-0.59(-2.32%)
Apr 03, 2014	25.72	25.72	25.36	25.45	10,536	-0.25(-0.97%)
Apr 02, 2014	25.67	25.70	25.58	25.70	17,171	+0.09(+0.35%)
Apr 01, 2014	25.34	25.62	25.33	25.61	33,278	+0.32(+1.27%)
Mar 31, 2014	25.00	25.33	24.96	25.29	42,622	+0.49(+1.98%)
Mar 28, 2014	24.88	25.15	24.75	24.80	27,182	-0.02(-0.08%)
Mar 27, 2014	24.93	25.03	24.70	24.82	46,095	-0.09(-0.36%)
Mar 26, 2014	25.55	25.55	24.91	24.91	41,685	-0.46(-1.81%)
Mar 25, 2014	25.52	25.67	25.26	25.37	36,672	-0.03(-0.12%)
Mar 24, 2014	25.80	25.80	25.18	25.40	73,826	-0.30(-1.17%)
Mar 21, 2014	25.92	26.00	25.69	25.70	49,763	-0.10(-0.39%)
Mar 20, 2014	25.73	25.88	25.68	25.80	30,254	+0.06(+0.23%)
Mar 19, 2014	25.93	25.93	25.60	25.74	58,160	-0.21(-0.81%)
Mar 18, 2014	25.62	25.95	25.62	25.95	20,499	+0.38(+1.49%)
Mar 17, 2014	25.59	25.77	25.56	25.57	19,583	+0.17(+0.67%)
Mar 14, 2014	25.25	25.48	25.25	25.40	37,030	+0.06(+0.24%)
Mar 13, 2014	25.74	25.75	25.23	25.34	47,484	-0.28(-1.09%)
Mar 12, 2014	25.42	25.62	25.40	25.62	38,262	+0.06(+0.23%)
Mar 11, 2014	25.86	25.86	25.50	25.56	11,063	-0.24(-0.93%)
Mar 10, 2014	25.86	25.87	25.66	25.80	32,877	-0.08(-0.31%)
Mar 07, 2014	26.05	26.05	25.78	25.88	47,690	-0.01(-0.04%)
Mar 06, 2014	26.01	26.01	25.88	25.89	11,289	-0.05(-0.19%)
Mar 05, 2014	25.93	25.95	25.87	25.94	54,060	-0.03(-0.12%)
Mar 04, 2014	25.60	26.08	25.60	25.97	63,441	+0.70(+2.77%)

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.