Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.85	24.90	24.50	24.64	271,098	-0.11(-0.44%)
May 29, 2014	25.01	25.01	24.66	24.75	478,823	+0.04(+0.16%)
May 28, 2014	24.83	24.94	24.57	24.71	484,864	-0.09(-0.36%)
May 27, 2014	24.82	25.01	24.62	24.80	446,036	+0.22(+0.90%)
May 23, 2014	24.73	24.58	24.58	24.58	398,000	-0.21(-0.83%)
May 22, 2014	24.58	25.13	24.53	24.79	264,829	+0.38(+1.54%)
May 21, 2014	24.43	24.79	24.32	24.41	470,292	+0.17(+0.70%)
May 20, 2014	24.15	24.41	23.91	24.24	493,217	-0.04(-0.14%)
May 19, 2014	24.05	24.59	23.84	24.27	503,443	+0.20(+0.85%)
May 16, 2014	23.77	24.17	23.56	24.07	739,851	+0.24(+1.01%)
May 15, 2014	23.46	24.01	23.17	23.83	933,926	+0.18(+0.76%)
May 14, 2014	23.54	24.00	23.36	23.65	463,125	+0.02(+0.08%)
May 13, 2014	23.77	24.09	23.00	23.63	750,308	-0.16(-0.67%)
May 12, 2014	22.22	23.90	22.22	23.79	708,032	+1.76(+7.99%)
May 09, 2014	22.20	22.34	21.45	22.03	1,018,862	-0.55(-2.44%)
May 08, 2014	22.91	23.16	22.55	22.58	670,588	-0.41(-1.78%)
May 07, 2014	23.46	23.82	22.59	22.99	639,643	-0.33(-1.42%)
May 06, 2014	22.88	23.54	22.85	23.32	1,011,690	+0.28(+1.22%)
May 05, 2014	23.53	23.68	22.70	23.04	1,271,600	-0.66(-2.78%)
May 02, 2014	24.00	24.12	23.63	23.70	717,488	-0.25(-1.04%)
May 01, 2014	26.29	26.29	23.52	23.95	2,192,432	-2.81(-10.50%)
Apr 30, 2014	26.24	26.92	26.07	26.76	488,160	+0.40(+1.52%)
Apr 29, 2014	26.49	28.78	26.09	26.36	298,892	+0.05(+0.19%)
Apr 28, 2014	26.18	26.54	25.75	26.31	170,009	+0.26(+1.00%)
Apr 25, 2014	26.34	26.74	25.95	26.05	260,518	-0.47(-1.77%)
Apr 24, 2014	26.90	26.96	26.38	26.52	182,080	-0.27(-1.01%)
Apr 23, 2014	27.58	27.58	26.76	26.79	263,312	-0.77(-2.79%)
Apr 22, 2014	27.10	27.70	27.10	27.56	301,528	+0.53(+1.96%)
Apr 21, 2014	26.57	27.04	26.56	27.03	158,717	+0.44(+1.65%)
Apr 17, 2014	26.28	26.59	26.59	26.59	219,300	+0.25(+0.95%)
Apr 16, 2014	26.69	26.69	26.11	26.34	278,964	-0.16(-0.60%)
Apr 15, 2014	26.46	26.63	25.65	26.50	433,132	+0.12(+0.45%)
Apr 14, 2014	26.30	26.61	26.11	26.38	228,629	+0.22(+0.86%)
Apr 11, 2014	25.90	26.40	25.80	26.16	302,656	+0.02(+0.06%)
Apr 10, 2014	26.89	26.98	25.94	26.14	397,240	-0.78(-2.90%)
Apr 09, 2014	26.63	26.92	26.36	26.92	211,347	+0.40(+1.51%)
Apr 08, 2014	26.69	26.73	26.18	26.52	258,029	-0.17(-0.64%)
Apr 07, 2014	27.59	27.59	26.37	26.69	440,585	-1.04(-3.75%)
Apr 04, 2014	28.19	28.64	27.70	27.73	577,325	-0.17(-0.61%)
Apr 03, 2014	27.83	27.98	27.62	27.90	358,810	+0.16(+0.58%)
Apr 02, 2014	27.86	27.91	27.46	27.74	315,310	-0.13(-0.47%)
Apr 01, 2014	27.42	27.91	27.29	27.87	313,862	+0.56(+2.05%)
Mar 31, 2014	26.82	27.42	26.59	27.31	452,864	+0.69(+2.59%)
Mar 28, 2014	26.81	27.18	26.52	26.62	262,991	-0.19(-0.71%)
Mar 27, 2014	27.16	27.25	26.71	26.81	322,629	-0.36(-1.32%)
Mar 26, 2014	27.67	27.86	27.17	27.17	324,813	-0.30(-1.09%)
Mar 25, 2014	27.70	27.95	27.08	27.47	314,687	-0.13(-0.47%)
Mar 24, 2014	27.54	27.84	27.07	27.60	459,126	+0.12(+0.44%)
Mar 21, 2014	27.77	27.98	27.35	27.48	510,911	-0.15(-0.54%)
Mar 20, 2014	27.87	28.00	27.53	27.63	295,394	-0.39(-1.39%)
Mar 19, 2014	28.51	28.52	27.96	28.02	487,900	-0.57(-1.99%)
Mar 18, 2014	28.53	28.70	28.35	28.59	254,947	+0.17(+0.60%)
Mar 17, 2014	28.38	28.76	28.23	28.42	247,885	+0.13(+0.46%)
Mar 14, 2014	28.23	28.57	28.20	28.29	327,672	-0.03(-0.11%)
Mar 13, 2014	28.40	28.54	28.01	28.32	600,993	-0.05(-0.18%)
Mar 12, 2014	27.79	28.40	27.66	28.37	428,902	+0.51(+1.83%)
Mar 11, 2014	27.75	28.24	27.60	27.86	618,293	+0.09(+0.32%)
Mar 10, 2014	27.56	28.38	27.52	27.77	662,527	+0.20(+0.73%)
Mar 07, 2014	26.89	27.61	26.70	27.57	751,985	+0.90(+3.37%)
Mar 06, 2014	26.31	26.74	26.30	26.67	441,201	+0.47(+1.79%)
Mar 05, 2014	26.10	26.38	25.94	26.20	448,873	+0.14(+0.54%)
Mar 04, 2014	25.72	26.22	25.59	26.06	456,391	+0.69(+2.72%)

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.