Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.16	24.54	23.95	24.11	2,033,047	+0.04(+0.16%)
May 29, 2014	23.99	24.18	23.45	24.07	1,215,723	+0.11(+0.44%)
May 28, 2014	24.22	24.26	23.88	23.97	1,595,336	-0.20(-0.84%)
May 27, 2014	24.23	24.56	23.84	24.17	1,540,877	+0.28(+1.18%)
May 23, 2014	24.55	23.89	23.89	23.89	5,927,878	-1.64(-6.42%)
May 22, 2014	25.59	26.44	25.30	25.53	843,113	+0.20(+0.81%)
May 21, 2014	24.30	25.42	24.30	25.32	1,059,209	+1.10(+4.52%)
May 20, 2014	24.23	24.72	23.93	24.23	977,944	+0.01(+0.04%)
May 19, 2014	23.87	24.49	23.73	24.22	1,084,732	+0.35(+1.46%)
May 16, 2014	23.65	24.08	23.13	23.87	819,105	+0.35(+1.48%)
May 15, 2014	23.58	23.77	22.56	23.52	1,097,993	-0.06(-0.25%)
May 14, 2014	24.51	24.66	23.52	23.58	769,333	-0.95(-3.87%)
May 13, 2014	24.35	24.80	24.05	24.53	905,997	+0.20(+0.84%)
May 12, 2014	23.93	24.55	23.84	24.33	801,515	+0.51(+2.16%)
May 09, 2014	24.32	24.45	23.57	23.81	1,095,799	-0.63(-2.58%)
May 08, 2014	24.83	25.13	24.40	24.44	1,047,700	-0.35(-1.41%)
May 07, 2014	26.78	26.95	24.05	24.79	2,446,951	-1.68(-6.33%)
May 06, 2014	26.66	26.94	26.27	26.47	1,403,955	-0.18(-0.69%)
May 05, 2014	26.95	27.15	26.44	26.65	1,090,270	-0.48(-1.79%)
May 02, 2014	26.75	27.43	26.69	27.14	1,083,305	+0.45(+1.67%)
May 01, 2014	27.80	27.83	26.26	26.69	2,186,770	-1.14(-4.11%)
Apr 30, 2014	27.80	27.93	26.96	27.83	1,233,296	-0.16(-0.55%)
Apr 29, 2014	26.99	28.24	26.93	27.99	1,227,657	+1.10(+4.11%)
Apr 28, 2014	27.39	27.77	26.65	26.88	1,161,366	-0.27(-1.00%)
Apr 25, 2014	27.62	27.80	27.12	27.16	1,435,496	-0.44(-1.58%)
Apr 24, 2014	27.48	28.03	27.09	27.59	1,348,869	+0.45(+1.64%)
Apr 23, 2014	26.52	27.96	26.19	27.15	2,077,612	+0.84(+3.21%)
Apr 22, 2014	26.06	26.74	25.89	26.30	1,158,358	+0.37(+1.42%)
Apr 21, 2014	26.12	26.69	25.65	25.93	1,121,581	-0.01(-0.04%)
Apr 17, 2014	25.21	25.94	25.94	25.94	1,042,132	+0.72(+2.84%)
Apr 16, 2014	25.63	25.75	25.02	25.23	722,402	-0.16(-0.61%)
Apr 15, 2014	25.10	25.74	24.86	25.38	972,315	+0.20(+0.81%)
Apr 14, 2014	24.87	25.60	24.46	25.18	867,968	+0.65(+2.65%)
Apr 11, 2014	24.37	25.00	24.13	24.53	602,747	-0.17(-0.71%)
Apr 10, 2014	25.26	25.81	24.08	24.70	1,216,064	-0.66(-2.60%)
Apr 09, 2014	24.58	25.43	24.23	25.36	980,520	+0.92(+3.77%)
Apr 08, 2014	24.29	24.76	23.95	24.44	1,179,198	+0.30(+1.24%)
Apr 07, 2014	25.10	25.62	24.04	24.14	1,023,597	-0.97(-3.86%)
Apr 04, 2014	25.63	25.93	24.54	25.11	1,240,820	-0.20(-0.80%)
Apr 03, 2014	24.82	25.49	24.52	25.31	1,007,261	+0.53(+2.15%)
Apr 02, 2014	24.46	25.13	24.21	24.78	919,854	+0.35(+1.43%)
Apr 01, 2014	23.85	24.48	23.62	24.43	666,768	+0.70(+2.94%)
Mar 31, 2014	23.72	24.12	23.33	23.73	1,550,769	-0.38(-1.57%)
Mar 28, 2014	24.23	25.04	23.81	24.11	1,256,890	-0.12(-0.48%)
Mar 27, 2014	23.45	24.62	22.88	24.23	1,656,716	+0.86(+3.69%)
Mar 26, 2014	23.67	24.21	23.35	23.37	847,173	-0.11(-0.45%)
Mar 25, 2014	23.02	23.95	23.02	23.47	659,664	+0.58(+2.54%)
Mar 24, 2014	23.02	23.29	22.62	22.89	810,095	-0.09(-0.38%)
Mar 21, 2014	22.75	23.78	22.73	22.98	1,242,416	+0.47(+2.07%)
Mar 20, 2014	21.86	22.64	21.37	22.51	710,312	+0.52(+2.38%)
Mar 19, 2014	22.48	22.48	21.79	21.99	474,901	-0.45(-1.99%)
Mar 18, 2014	22.12	22.82	21.72	22.44	608,146	+0.47(+2.16%)
Mar 17, 2014	22.21	22.56	21.54	21.96	595,561	+0.05(+0.22%)
Mar 14, 2014	21.42	22.29	21.26	21.91	752,552	+0.53(+2.49%)
Mar 13, 2014	21.37	22.10	20.52	21.38	1,627,227	-0.11(-0.50%)
Mar 12, 2014	20.90	21.69	20.52	21.49	1,200,003	+0.44(+2.07%)
Mar 11, 2014	22.48	22.66	20.73	21.05	1,518,266	-1.42(-6.34%)
Mar 10, 2014	22.68	22.92	22.18	22.48	907,334	-0.20(-0.90%)
Mar 07, 2014	22.93	23.26	21.65	22.68	1,443,029	-0.81(-3.47%)
Mar 06, 2014	23.75	24.11	23.32	23.49	815,400	-0.24(-1.02%)
Mar 05, 2014	24.25	24.37	23.64	23.73	461,286	-0.57(-2.35%)
Mar 04, 2014	23.64	24.47	23.49	24.31	741,315	+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.