Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.13	26.18	25.95	26.03	658,077	+0.05(+0.21%)
May 29, 2014	25.95	26.18	25.87	25.97	608,695	-0.49(-1.86%)
May 28, 2014	26.44	26.59	26.41	26.47	444,276	-0.24(-0.90%)
May 27, 2014	26.85	26.89	26.65	26.71	613,949	-0.35(-1.29%)
May 23, 2014	27.01	27.06	27.06	27.06	505,457	+0.07(+0.24%)
May 22, 2014	26.85	27.03	26.85	26.99	982,915	+0.00(+0.00%)
May 21, 2014	26.94	27.07	26.92	26.99	2,189,484	+0.12(+0.45%)
May 20, 2014	26.89	26.90	26.71	26.87	464,738	+0.16(+0.61%)
May 19, 2014	26.67	26.72	26.62	26.71	318,237	+0.13(+0.49%)
May 16, 2014	26.45	26.60	26.31	26.58	474,422	+0.52(+2.01%)
May 15, 2014	26.04	26.08	25.99	26.05	492,487	-0.20(-0.75%)
May 14, 2014	26.17	26.30	26.14	26.25	406,111	+0.16(+0.63%)
May 13, 2014	26.27	26.27	25.95	26.08	488,095	-0.39(-1.49%)
May 12, 2014	26.49	26.51	26.31	26.48	627,704	+0.27(+1.04%)
May 09, 2014	26.15	26.40	26.09	26.20	438,764	-0.21(-0.79%)
May 08, 2014	26.05	26.41	26.05	26.41	826,860	+0.52(+2.03%)
May 07, 2014	25.58	25.90	25.57	25.89	610,675	-0.17(-0.67%)
May 06, 2014	25.94	26.07	25.88	26.06	359,137	+0.17(+0.67%)
May 05, 2014	25.85	25.99	25.76	25.89	438,866	+0.01(+0.04%)
May 02, 2014	25.85	25.88	25.66	25.88	611,015	+0.50(+1.98%)
May 01, 2014	25.19	25.45	25.16	25.37	673,860	+0.15(+0.61%)
Apr 30, 2014	24.97	25.22	24.88	25.22	544,705	+0.64(+2.62%)
Apr 29, 2014	24.39	24.64	24.39	24.58	844,156	+0.52(+2.18%)
Apr 28, 2014	23.96	24.18	23.89	24.05	1,075,279	+0.08(+0.32%)
Apr 25, 2014	23.91	24.11	23.84	23.98	810,165	-0.11(-0.45%)
Apr 24, 2014	23.99	24.10	23.79	24.08	372,304	+0.34(+1.43%)
Apr 23, 2014	23.87	23.95	23.65	23.75	886,781	-0.68(-2.77%)
Apr 22, 2014	24.40	24.59	24.23	24.42	1,223,024	+0.08(+0.31%)
Apr 21, 2014	24.29	24.37	24.23	24.35	275,135	+0.15(+0.63%)
Apr 17, 2014	24.01	24.19	24.19	24.19	517,267	+0.21(+0.87%)
Apr 16, 2014	23.83	23.99	23.72	23.99	352,381	+0.25(+1.06%)
Apr 15, 2014	23.96	24.00	23.69	23.74	685,283	-0.44(-1.81%)
Apr 14, 2014	24.00	24.20	23.90	24.17	859,683	+0.42(+1.75%)
Apr 11, 2014	23.80	24.03	23.72	23.76	873,547	-0.09(-0.37%)
Apr 10, 2014	23.90	24.08	23.83	23.84	871,447	+0.22(+0.92%)
Apr 09, 2014	23.59	23.64	23.37	23.63	1,263,021	+0.35(+1.50%)
Apr 08, 2014	23.33	23.63	23.20	23.28	1,566,763	+0.60(+2.65%)
Apr 07, 2014	22.87	22.97	22.54	22.68	2,679,213	-0.81(-3.44%)
Apr 04, 2014	23.61	23.69	23.48	23.48	525,309	+0.22(+0.94%)
Apr 03, 2014	23.25	23.32	23.17	23.27	1,340,520	-0.58(-2.43%)
Apr 02, 2014	23.66	24.03	23.55	23.84	808,942	-1.34(-5.33%)
Apr 01, 2014	24.93	25.19	24.81	25.19	540,070	+0.54(+2.17%)
Mar 31, 2014	24.74	24.82	24.58	24.65	516,637	-0.01(-0.04%)
Mar 28, 2014	24.60	24.84	24.52	24.66	813,724	-0.10(-0.40%)
Mar 27, 2014	24.51	24.79	24.51	24.76	661,401	+0.47(+1.93%)
Mar 26, 2014	24.20	24.34	24.12	24.29	464,757	+0.44(+1.83%)
Mar 25, 2014	23.83	23.91	23.67	23.86	358,659	+0.05(+0.23%)
Mar 24, 2014	23.83	24.02	23.64	23.80	439,456	+0.21(+0.88%)
Mar 21, 2014	23.71	23.90	23.56	23.59	888,355	-0.49(-2.04%)
Mar 20, 2014	23.91	24.18	23.88	24.08	396,043	-0.04(-0.18%)
Mar 19, 2014	24.34	24.39	24.03	24.13	393,133	-0.28(-1.16%)
Mar 18, 2014	24.55	24.55	24.23	24.41	840,272	-0.17(-0.71%)
Mar 17, 2014	24.27	24.67	24.22	24.59	1,072,116	+0.71(+2.97%)
Mar 14, 2014	23.83	24.00	23.77	23.88	839,154	+0.43(+1.82%)
Mar 13, 2014	23.61	23.70	23.32	23.45	902,441	+0.24(+1.04%)
Mar 12, 2014	23.10	23.27	23.03	23.21	720,566	-0.19(-0.79%)
Mar 11, 2014	23.54	23.63	23.32	23.40	426,557	-0.31(-1.29%)
Mar 10, 2014	23.82	23.82	23.50	23.70	387,448	-0.10(-0.41%)
Mar 07, 2014	23.90	23.93	23.68	23.80	368,088	-0.09(-0.37%)
Mar 06, 2014	23.96	24.07	23.80	23.89	497,152	-0.10(-0.41%)
Mar 05, 2014	24.01	24.07	23.78	23.99	552,520	-0.35(-1.44%)
Mar 04, 2014	24.08	24.34	24.06	24.34	1,015,343	+0.41(+1.73%)

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.