Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	24.96	24.96	24.00	24.53	60,457	-0.32(-1.30%)
May 29, 2014	25.05	25.47	24.68	24.85	126,829	-0.20(-0.80%)
May 28, 2014	25.44	25.44	24.83	25.05	89,452	-0.50(-1.94%)
May 27, 2014	24.69	25.56	24.45	25.55	87,801	+1.15(+4.73%)
May 23, 2014	24.42	24.40	24.40	24.40	79,091	-0.05(-0.20%)
May 22, 2014	24.13	24.58	23.70	24.44	34,109	+0.44(+1.83%)
May 21, 2014	23.97	24.47	23.75	24.00	54,481	+0.14(+0.60%)
May 20, 2014	23.98	23.98	23.44	23.86	118,687	-0.26(-1.07%)
May 19, 2014	23.61	24.34	23.61	24.12	57,553	+0.41(+1.73%)
May 16, 2014	23.49	23.99	23.29	23.71	90,180	+0.17(+0.73%)
May 15, 2014	22.96	23.75	22.39	23.54	123,071	+0.43(+1.86%)
May 14, 2014	23.74	23.74	22.99	23.11	86,027	-0.59(-2.49%)
May 13, 2014	24.10	24.41	23.69	23.70	141,909	-0.44(-1.82%)
May 12, 2014	23.55	24.31	23.34	24.14	147,810	+0.78(+3.35%)
May 09, 2014	22.71	23.46	22.61	23.36	119,945	+0.56(+2.47%)
May 08, 2014	22.67	23.35	22.30	22.79	284,574	+0.18(+0.80%)
May 07, 2014	22.65	22.87	21.67	22.61	164,356	-0.08(-0.34%)
May 06, 2014	22.80	23.05	22.39	22.69	266,942	-0.20(-0.87%)
May 05, 2014	22.66	23.04	22.29	22.89	174,091	+0.01(+0.04%)
May 02, 2014	22.41	23.10	22.16	22.88	294,673	+0.56(+2.52%)
May 01, 2014	21.59	22.48	21.50	22.32	396,011	+0.72(+3.36%)
Apr 30, 2014	21.30	21.77	20.86	21.59	201,949	+0.17(+0.80%)
Apr 29, 2014	20.69	21.73	20.45	21.42	303,999	+0.83(+4.03%)
Apr 28, 2014	20.09	20.73	19.79	20.59	237,216	+0.55(+2.76%)
Apr 25, 2014	21.04	21.39	19.84	20.04	499,672	-1.12(-5.32%)
Apr 24, 2014	22.43	22.72	21.11	21.16	162,675	-1.12(-5.05%)
Apr 23, 2014	21.70	23.13	21.54	22.29	729,111	+0.45(+2.05%)
Apr 22, 2014	23.16	23.72	21.40	21.84	667,147	-1.40(-6.01%)
Apr 21, 2014	23.08	23.43	22.79	23.24	171,529	+0.08(+0.35%)
Apr 17, 2014	22.98	23.16	23.16	23.16	216,085	+0.04(+0.17%)
Apr 16, 2014	23.27	23.40	22.71	23.12	65,515	+0.10(+0.46%)
Apr 15, 2014	23.04	23.09	22.21	23.01	81,556	+0.06(+0.25%)
Apr 14, 2014	23.21	23.43	22.62	22.96	97,452	+0.03(+0.12%)
Apr 11, 2014	23.73	23.92	22.64	22.93	188,877	-0.95(-3.99%)
Apr 10, 2014	24.43	24.43	23.74	23.88	358,185	-0.55(-2.26%)
Apr 09, 2014	23.78	24.67	23.61	24.43	217,375	+0.66(+2.77%)
Apr 08, 2014	23.45	24.12	22.87	23.78	207,862	+0.54(+2.34%)
Apr 07, 2014	23.61	23.92	22.27	23.23	315,778	-0.42(-1.77%)
Apr 04, 2014	25.39	25.39	23.41	23.65	278,299	-1.61(-6.38%)
Apr 03, 2014	25.32	25.45	25.12	25.26	134,231	+0.01(+0.04%)
Apr 02, 2014	24.36	25.32	24.32	25.25	429,650	-0.58(-2.25%)
Apr 01, 2014	25.45	26.55	25.41	25.84	364,252	+0.38(+1.50%)
Mar 31, 2014	25.41	25.87	24.92	25.45	110,498	+0.20(+0.79%)
Mar 28, 2014	25.30	25.93	25.17	25.25	202,213	-0.04(-0.15%)
Mar 27, 2014	25.33	25.56	24.79	25.29	225,270	-0.07(-0.26%)
Mar 26, 2014	27.65	27.74	25.16	25.36	375,460	-2.05(-7.48%)
Mar 25, 2014	27.10	27.85	26.89	27.41	294,051	+0.42(+1.55%)
Mar 24, 2014	27.66	27.66	26.47	26.99	95,972	-0.59(-2.14%)
Mar 21, 2014	28.58	28.58	27.36	27.58	432,403	-0.80(-2.82%)
Mar 20, 2014	28.74	29.04	27.94	28.38	131,745	-0.65(-2.23%)
Mar 19, 2014	29.40	29.63	28.84	29.03	114,660	-0.30(-1.04%)
Mar 18, 2014	29.00	29.50	28.71	29.33	92,387	+0.44(+1.52%)
Mar 17, 2014	29.03	29.63	28.71	28.90	130,441	+0.11(+0.40%)
Mar 14, 2014	28.35	28.91	28.13	28.78	171,525	+0.43(+1.51%)
Mar 13, 2014	28.03	28.42	27.88	28.35	150,912	+0.32(+1.16%)
Mar 12, 2014	27.88	28.24	27.67	28.03	175,079	+0.24(+0.86%)
Mar 11, 2014	27.83	28.56	27.58	27.79	275,945	-0.08(-0.27%)
Mar 10, 2014	27.41	27.96	27.35	27.87	207,614	+0.42(+1.53%)
Mar 07, 2014	27.34	27.52	27.31	27.45	154,863	+0.15(+0.56%)
Mar 06, 2014	26.88	27.63	26.84	27.29	185,220	+0.41(+1.52%)
Mar 05, 2014	26.66	27.07	26.65	26.88	156,730	+0.24(+0.89%)
Mar 04, 2014	26.50	27.56	26.50	26.65	447,616	+0.40(+1.53%)

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.