Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.02	25.36	24.92	25.19	1,485,385	+0.17(+0.67%)
May 29, 2014	25.07	25.22	24.70	25.02	8,968,208	-0.77(-2.98%)
May 28, 2014	26.30	26.77	25.70	25.79	936,659	-1.70(-6.20%)
May 27, 2014	26.94	28.08	26.84	27.49	446,104	+0.64(+2.38%)
May 23, 2014	25.50	26.85	26.85	26.85	539,891	+1.43(+5.62%)
May 22, 2014	25.62	25.98	24.87	25.42	822,530	-0.78(-2.97%)
May 21, 2014	26.54	26.66	26.15	26.20	366,655	-0.32(-1.19%)
May 20, 2014	26.85	26.85	26.19	26.52	203,340	-0.38(-1.43%)
May 19, 2014	26.32	27.31	26.30	26.90	153,670	+0.34(+1.30%)
May 16, 2014	26.24	26.57	26.05	26.56	110,387	+0.25(+0.94%)
May 15, 2014	26.35	26.49	25.78	26.31	201,629	-0.14(-0.52%)
May 14, 2014	27.09	27.14	26.26	26.45	242,156	-0.66(-2.43%)
May 13, 2014	27.40	27.46	26.93	27.11	191,627	-0.25(-0.90%)
May 12, 2014	26.34	27.46	26.08	27.35	238,799	+1.23(+4.71%)
May 09, 2014	26.23	26.42	25.72	26.12	227,085	-0.26(-0.97%)
May 08, 2014	27.00	27.21	26.16	26.38	167,571	-0.59(-2.19%)
May 07, 2014	26.80	27.10	26.44	26.97	343,373	+0.23(+0.85%)
May 06, 2014	26.91	27.33	26.69	26.74	543,254	-0.20(-0.73%)
May 05, 2014	26.89	27.49	26.66	26.94	252,469	-0.05(-0.18%)
May 02, 2014	26.23	27.31	26.20	26.99	263,781	+0.85(+3.24%)
May 01, 2014	26.24	26.41	25.81	26.14	278,114	-0.20(-0.75%)
Apr 30, 2014	26.20	26.36	25.90	26.34	236,451	+0.12(+0.45%)
Apr 29, 2014	26.58	26.65	26.00	26.22	146,299	-0.20(-0.75%)
Apr 28, 2014	26.33	26.71	25.88	26.42	232,232	+0.30(+1.13%)
Apr 25, 2014	26.68	26.73	25.91	26.12	291,178	-0.75(-2.79%)
Apr 24, 2014	27.35	27.35	26.62	26.87	231,770	-0.22(-0.80%)
Apr 23, 2014	27.00	27.23	26.59	27.09	506,772	-0.73(-2.62%)
Apr 22, 2014	27.51	27.85	27.40	27.82	118,273	+0.40(+1.47%)
Apr 21, 2014	27.39	27.50	27.05	27.41	100,144	+0.01(+0.04%)
Apr 17, 2014	27.03	27.40	27.40	27.40	150,556	+0.40(+1.50%)
Apr 16, 2014	26.80	27.08	26.65	27.00	128,920	+0.45(+1.71%)
Apr 15, 2014	26.51	26.70	25.95	26.55	184,846	+0.09(+0.33%)
Apr 14, 2014	26.62	26.69	25.85	26.46	323,700	+0.17(+0.64%)
Apr 11, 2014	26.68	26.82	26.12	26.29	265,140	-0.67(-2.48%)
Apr 10, 2014	28.01	28.01	26.85	26.96	317,570	-1.09(-3.90%)
Apr 09, 2014	27.50	28.05	27.41	28.05	165,916	+0.73(+2.67%)
Apr 08, 2014	27.54	27.69	26.43	27.32	427,196	-0.22(-0.79%)
Apr 07, 2014	28.14	28.24	27.13	27.54	367,653	-0.72(-2.54%)
Apr 04, 2014	29.40	29.60	28.04	28.26	299,633	-0.86(-2.94%)
Apr 03, 2014	29.28	29.53	28.83	29.12	183,899	-0.20(-0.67%)
Apr 02, 2014	28.73	29.80	28.68	29.31	431,461	+0.67(+2.34%)
Apr 01, 2014	28.66	29.02	28.57	28.64	332,987	+0.10(+0.35%)
Mar 31, 2014	28.40	28.83	28.17	28.55	239,345	+0.49(+1.76%)
Mar 28, 2014	28.12	28.33	27.85	28.05	145,623	+0.00(+0.00%)
Mar 27, 2014	28.28	28.56	27.90	28.05	246,473	-0.39(-1.39%)
Mar 26, 2014	29.30	29.30	28.40	28.45	369,915	-0.56(-1.94%)
Mar 25, 2014	28.52	29.09	28.40	29.01	342,554	+0.68(+2.40%)
Mar 24, 2014	29.22	29.34	27.95	28.33	282,723	-0.82(-2.80%)
Mar 21, 2014	28.81	29.25	28.69	29.15	556,661	+0.49(+1.72%)
Mar 20, 2014	28.81	28.82	28.40	28.65	188,802	-0.06(-0.21%)
Mar 19, 2014	28.83	28.94	28.52	28.71	250,108	-0.14(-0.48%)
Mar 18, 2014	28.64	28.97	28.59	28.85	161,749	+0.28(+0.97%)
Mar 17, 2014	28.23	28.66	28.11	28.58	306,113	+0.60(+2.15%)
Mar 14, 2014	28.42	28.72	27.91	27.97	517,323	-0.41(-1.46%)
Mar 13, 2014	29.26	29.30	28.11	28.39	373,935	-0.80(-2.73%)
Mar 12, 2014	29.19	29.34	28.54	29.19	530,606	-0.13(-0.44%)
Mar 11, 2014	30.13	30.27	29.16	29.31	232,650	-0.81(-2.68%)
Mar 10, 2014	30.36	30.43	29.64	30.12	424,661	-0.24(-0.78%)
Mar 07, 2014	30.10	30.48	29.98	30.36	391,703	+0.54(+1.82%)
Mar 06, 2014	29.62	30.29	29.62	29.82	577,309	+0.46(+1.58%)
Mar 05, 2014	29.59	29.78	29.25	29.35	284,927	-0.17(-0.57%)
Mar 04, 2014	29.20	29.70	29.10	29.52	499,193	+0.79(+2.74%)

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.