Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.73	24.88	24.42	24.82	420,881	+0.06(+0.26%)
May 29, 2014	24.90	24.90	24.49	24.76	270,448	-0.06(-0.22%)
May 28, 2014	24.80	25.08	24.72	24.81	341,228	-0.06(-0.22%)
May 27, 2014	24.84	25.13	24.53	24.87	502,858	+0.10(+0.41%)
May 23, 2014	24.26	24.76	24.76	24.76	307,199	+0.52(+2.14%)
May 22, 2014	24.10	24.37	23.95	24.24	183,763	+0.15(+0.63%)
May 21, 2014	23.92	24.11	23.78	24.09	390,534	+0.29(+1.24%)
May 20, 2014	24.38	24.38	23.75	23.80	363,073	-0.60(-2.45%)
May 19, 2014	24.28	24.58	24.10	24.40	477,449	+0.04(+0.15%)
May 16, 2014	24.07	24.41	24.05	24.36	379,703	+0.31(+1.30%)
May 15, 2014	24.65	24.65	23.61	24.05	723,791	-0.65(-2.64%)
May 14, 2014	24.49	24.84	24.28	24.70	742,668	+0.25(+1.02%)
May 13, 2014	24.40	24.62	24.18	24.45	823,048	+0.15(+0.61%)
May 12, 2014	23.92	24.41	23.82	24.30	567,187	+0.45(+1.89%)
May 09, 2014	23.38	23.88	23.31	23.85	727,876	+0.47(+2.01%)
May 08, 2014	23.06	23.70	22.83	23.38	1,115,687	+0.49(+2.13%)
May 07, 2014	22.58	22.91	22.51	22.90	846,195	+0.30(+1.34%)
May 06, 2014	22.51	22.65	22.27	22.59	685,915	+0.12(+0.53%)
May 05, 2014	22.26	22.56	22.08	22.47	702,812	+0.40(+1.83%)
May 02, 2014	22.09	22.46	21.98	22.07	209,995	+0.01(+0.04%)
May 01, 2014	22.05	22.25	21.80	22.06	324,795	+0.05(+0.21%)
Apr 30, 2014	21.90	22.05	21.71	22.01	299,926	+0.09(+0.42%)
Apr 29, 2014	22.03	22.14	21.85	21.92	245,565	+0.00(+0.00%)
Apr 28, 2014	22.05	22.15	21.73	21.92	556,834	-0.14(-0.63%)
Apr 25, 2014	22.23	22.23	21.89	22.06	440,920	-0.27(-1.19%)
Apr 24, 2014	22.19	22.62	22.06	22.33	561,405	+0.21(+0.96%)
Apr 23, 2014	22.06	22.30	21.96	22.11	275,842	+0.03(+0.12%)
Apr 22, 2014	22.03	22.24	21.90	22.09	335,191	+0.05(+0.21%)
Apr 21, 2014	21.84	22.08	21.73	22.04	441,513	+0.16(+0.71%)
Apr 17, 2014	21.59	21.89	21.89	21.89	406,773	+0.24(+1.11%)
Apr 16, 2014	21.32	21.74	21.30	21.65	634,550	+0.44(+2.08%)
Apr 15, 2014	20.83	21.20	20.74	21.20	845,129	+0.34(+1.63%)
Apr 14, 2014	21.06	21.12	20.68	20.86	714,416	-0.05(-0.22%)
Apr 11, 2014	20.63	21.08	20.63	20.91	691,899	-0.02(-0.11%)
Apr 10, 2014	21.06	21.27	20.83	20.93	845,500	-0.19(-0.91%)
Apr 09, 2014	20.96	21.22	20.90	21.12	986,922	+0.16(+0.78%)
Apr 08, 2014	21.24	21.51	20.93	20.96	1,037,870	-0.24(-1.12%)
Apr 07, 2014	21.65	21.65	21.12	21.20	877,255	-0.49(-2.27%)
Apr 04, 2014	22.22	22.26	21.65	21.69	993,116	-0.48(-2.18%)
Apr 03, 2014	21.99	22.30	21.83	22.17	852,606	+0.28(+1.29%)
Apr 02, 2014	21.78	22.06	21.75	21.89	670,762	+0.16(+0.71%)
Apr 01, 2014	21.46	21.79	21.31	21.74	694,889	+0.37(+1.75%)
Mar 31, 2014	21.37	21.48	21.25	21.36	491,859	+0.12(+0.56%)
Mar 28, 2014	21.04	21.32	20.93	21.24	535,284	+0.23(+1.08%)
Mar 27, 2014	21.01	21.12	20.89	21.01	771,126	-0.01(-0.04%)
Mar 26, 2014	20.73	21.24	20.62	21.02	1,679,112	+0.50(+2.44%)
Mar 25, 2014	20.46	20.91	20.40	20.52	959,359	+0.18(+0.90%)
Mar 24, 2014	20.29	20.39	19.98	20.34	1,158,978	+0.16(+0.77%)
Mar 21, 2014	19.91	20.37	19.88	20.19	1,366,679	+0.45(+2.26%)
Mar 20, 2014	19.66	19.78	19.55	19.74	428,546	+0.00(+0.00%)
Mar 19, 2014	20.15	20.17	19.55	19.74	1,117,074	-0.45(-2.21%)
Mar 18, 2014	20.01	20.23	19.84	20.19	1,012,293	+0.23(+1.14%)
Mar 17, 2014	19.71	20.04	19.69	19.96	1,297,440	+0.39(+2.00%)
Mar 14, 2014	19.64	19.80	19.55	19.57	919,384	-0.07(-0.37%)
Mar 13, 2014	19.88	19.88	19.57	19.64	1,239,562	-0.08(-0.42%)
Mar 12, 2014	19.42	19.78	19.29	19.72	938,033	+0.11(+0.56%)
Mar 11, 2014	20.22	20.24	19.57	19.61	1,178,465	-0.61(-3.02%)
Mar 10, 2014	20.41	20.68	20.19	20.22	1,243,149	-0.23(-1.11%)
Mar 07, 2014	20.60	20.84	20.38	20.45	1,187,819	-0.11(-0.53%)
Mar 06, 2014	19.98	20.83	19.81	20.56	3,006,574	+0.59(+2.97%)
Mar 05, 2014	20.30	20.51	19.89	19.97	1,089,593	-0.31(-1.53%)
Mar 04, 2014	20.94	21.10	20.27	20.28	1,135,088	-0.30(-1.46%)

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.