Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	23.80	23.94	23.66	23.87	3,857,459	+0.05(+0.21%)
May 29, 2014	23.85	24.00	23.67	23.82	4,335,329	-0.02(-0.08%)
May 28, 2014	23.92	23.96	23.62	23.84	5,356,077	-0.04(-0.18%)
May 27, 2014	24.21	24.27	23.77	23.88	3,871,661	-0.26(-1.08%)
May 23, 2014	24.25	24.14	24.14	24.14	3,291,471	-0.02(-0.08%)
May 22, 2014	24.09	24.19	24.03	24.16	2,431,208	+0.04(+0.15%)
May 21, 2014	24.00	24.14	23.85	24.13	3,521,438	+0.17(+0.72%)
May 20, 2014	24.11	24.11	23.88	23.95	2,804,640	-0.17(-0.72%)
May 19, 2014	24.10	24.18	24.02	24.13	3,178,630	+0.09(+0.36%)
May 16, 2014	24.36	24.42	23.93	24.04	4,221,765	-0.37(-1.52%)
May 15, 2014	24.44	24.52	24.13	24.41	5,495,841	-0.09(-0.38%)
May 14, 2014	24.50	24.59	24.45	24.50	2,878,774	+0.00(+0.00%)
May 13, 2014	24.39	24.52	24.27	24.50	3,237,740	+0.18(+0.74%)
May 12, 2014	24.06	24.34	24.05	24.32	4,283,522	+0.37(+1.55%)
May 09, 2014	24.05	24.08	23.75	23.95	7,094,088	-0.19(-0.80%)
May 08, 2014	24.54	24.63	24.09	24.14	5,727,187	-0.40(-1.64%)
May 07, 2014	24.66	24.68	24.49	24.55	4,919,228	-0.17(-0.68%)
May 06, 2014	24.39	24.76	24.37	24.71	5,198,305	+0.37(+1.50%)
May 05, 2014	24.23	24.38	24.16	24.35	3,663,536	-0.02(-0.08%)
May 02, 2014	23.96	24.38	23.93	24.37	4,177,615	+0.34(+1.42%)
May 01, 2014	23.80	24.05	23.74	24.03	5,041,942	+0.11(+0.47%)
Apr 30, 2014	24.05	24.05	23.72	23.92	5,625,712	-0.21(-0.87%)
Apr 29, 2014	23.85	24.23	23.85	24.13	8,771,263	+0.94(+4.03%)
Apr 28, 2014	23.05	23.26	22.94	23.19	7,406,841	+0.20(+0.89%)
Apr 25, 2014	22.85	23.03	22.72	22.99	5,187,351	-0.03(-0.13%)
Apr 24, 2014	23.38	23.39	22.98	23.02	4,040,504	-0.25(-1.07%)
Apr 23, 2014	22.66	23.39	22.61	23.26	6,693,530	+0.60(+2.65%)
Apr 22, 2014	22.72	22.76	22.53	22.66	3,279,842	-0.06(-0.25%)
Apr 21, 2014	22.71	22.87	22.69	22.72	2,733,822	-0.04(-0.16%)
Apr 17, 2014	22.59	22.76	22.76	22.76	4,097,835	+0.20(+0.88%)
Apr 16, 2014	22.40	22.58	22.31	22.56	3,920,779	+0.33(+1.48%)
Apr 15, 2014	22.16	22.51	22.07	22.23	5,588,489	-0.11(-0.50%)
Apr 14, 2014	22.39	22.48	22.21	22.34	4,912,192	+0.09(+0.39%)
Apr 11, 2014	22.32	22.53	22.09	22.25	5,555,838	-0.14(-0.61%)
Apr 10, 2014	22.54	22.67	22.32	22.39	4,244,351	-0.19(-0.82%)
Apr 09, 2014	22.68	22.70	22.45	22.58	3,946,650	-0.03(-0.14%)
Apr 08, 2014	22.13	22.71	22.09	22.61	7,433,975	+0.58(+2.62%)
Apr 07, 2014	22.20	22.39	22.01	22.03	6,080,556	-0.25(-1.14%)
Apr 04, 2014	22.20	22.52	22.12	22.29	7,392,078	+0.29(+1.32%)
Apr 03, 2014	22.09	22.10	21.86	21.99	4,243,631	+0.01(+0.03%)
Apr 02, 2014	21.59	22.03	21.59	21.99	6,371,315	+0.33(+1.55%)
Apr 01, 2014	21.66	21.67	21.45	21.65	4,711,036	-0.01(-0.03%)
Mar 31, 2014	21.50	21.79	21.49	21.66	7,231,547	+0.27(+1.25%)
Mar 28, 2014	20.99	21.43	20.98	21.39	6,572,190	+0.50(+2.40%)
Mar 27, 2014	20.51	20.94	20.45	20.89	6,143,698	+0.43(+2.12%)
Mar 26, 2014	20.50	20.54	20.35	20.46	4,235,899	-0.03(-0.15%)
Mar 25, 2014	20.48	20.53	20.37	20.49	3,360,620	+0.11(+0.55%)
Mar 24, 2014	20.27	20.41	20.17	20.38	4,038,927	+0.20(+1.01%)
Mar 21, 2014	20.12	20.32	20.03	20.17	5,886,255	+0.07(+0.37%)
Mar 20, 2014	20.07	20.15	19.97	20.10	4,907,344	-0.03(-0.15%)
Mar 19, 2014	20.27	20.29	19.98	20.13	5,893,418	-0.09(-0.43%)
Mar 18, 2014	20.24	20.32	20.21	20.22	6,309,986	-0.03(-0.15%)
Mar 17, 2014	20.35	20.37	20.18	20.25	3,697,490	+0.00(+0.00%)
Mar 14, 2014	20.25	20.40	20.15	20.25	4,113,670	-0.06(-0.30%)
Mar 13, 2014	20.56	20.59	20.27	20.31	3,672,394	-0.17(-0.85%)
Mar 12, 2014	20.20	20.48	20.04	20.48	4,607,286	+0.16(+0.79%)
Mar 11, 2014	20.62	20.67	20.24	20.32	4,252,630	-0.31(-1.50%)
Mar 10, 2014	20.55	20.65	20.43	20.63	3,612,309	+0.01(+0.03%)
Mar 07, 2014	20.67	20.76	20.58	20.63	3,973,617	+0.03(+0.15%)
Mar 06, 2014	20.45	20.60	20.37	20.59	3,714,599	+0.19(+0.91%)
Mar 05, 2014	20.56	20.61	20.37	20.41	4,391,495	-0.10(-0.48%)
Mar 04, 2014	20.62	20.63	20.45	20.51	3,483,457	+0.02(+0.12%)

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.