Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.92	27.14	26.79	26.96	55,216	+0.16(+0.58%)
May 29, 2014	26.50	27.03	26.50	26.80	222,942	+0.27(+1.01%)
May 28, 2014	26.55	26.73	26.53	26.54	35,685	-0.12(-0.45%)
May 27, 2014	26.72	26.72	26.39	26.66	57,103	+0.03(+0.13%)
May 23, 2014	26.37	26.62	26.62	26.62	38,857	+0.33(+1.25%)
May 22, 2014	26.02	26.34	25.89	26.29	28,665	+0.42(+1.63%)
May 21, 2014	25.93	26.19	25.59	25.87	63,966	+0.09(+0.33%)
May 20, 2014	25.98	25.99	25.58	25.79	95,297	-0.15(-0.57%)
May 19, 2014	25.79	26.17	25.72	25.93	71,621	-0.01(-0.03%)
May 16, 2014	25.81	25.95	25.51	25.94	43,636	+0.13(+0.50%)
May 15, 2014	25.86	25.89	25.57	25.81	57,332	-0.10(-0.40%)
May 14, 2014	26.64	26.64	25.87	25.92	56,519	-0.68(-2.56%)
May 13, 2014	26.71	26.73	26.43	26.60	74,599	-0.10(-0.39%)
May 12, 2014	26.73	26.73	26.52	26.70	58,565	+0.20(+0.75%)
May 09, 2014	26.04	26.55	26.04	26.50	75,502	+0.31(+1.19%)
May 08, 2014	26.43	26.64	26.06	26.19	60,606	-0.18(-0.69%)
May 07, 2014	26.34	26.46	25.86	26.37	32,811	+0.20(+0.76%)
May 06, 2014	26.38	26.66	26.14	26.17	56,879	-0.31(-1.17%)
May 05, 2014	26.40	26.77	26.10	26.48	43,926	-0.13(-0.49%)
May 02, 2014	26.73	27.16	26.48	26.61	68,398	+0.00(+0.00%)
May 01, 2014	26.79	26.79	26.21	26.61	57,364	-0.19(-0.71%)
Apr 30, 2014	26.73	26.95	26.07	26.80	57,028	-0.06(-0.22%)
Apr 29, 2014	27.45	27.45	26.74	26.86	50,720	-0.35(-1.30%)
Apr 28, 2014	27.16	27.51	26.93	27.22	72,161	+0.23(+0.86%)
Apr 25, 2014	27.66	27.69	26.77	26.98	65,635	-0.69(-2.49%)
Apr 24, 2014	28.19	28.23	27.53	27.67	38,059	-0.25(-0.90%)
Apr 23, 2014	28.20	28.32	27.72	27.92	86,461	-0.42(-1.49%)
Apr 22, 2014	28.42	28.62	27.73	28.35	50,647	+0.03(+0.09%)
Apr 21, 2014	28.03	28.61	27.40	28.32	118,159	+0.37(+1.33%)
Apr 17, 2014	29.61	27.95	27.95	27.95	432,773	-1.66(-5.59%)
Apr 16, 2014	29.36	29.70	29.28	29.61	30,269	+0.51(+1.75%)
Apr 15, 2014	29.48	29.53	28.96	29.10	78,286	-0.36(-1.23%)
Apr 14, 2014	29.73	30.04	29.34	29.46	74,497	-0.04(-0.15%)
Apr 11, 2014	29.49	30.23	29.40	29.50	42,364	-0.24(-0.81%)
Apr 10, 2014	30.02	30.24	29.35	29.74	86,703	-0.38(-1.26%)
Apr 09, 2014	30.01	30.37	29.64	30.12	96,955	+0.05(+0.17%)
Apr 08, 2014	29.81	30.22	29.58	30.07	55,501	+0.19(+0.63%)
Apr 07, 2014	29.40	29.89	28.86	29.88	135,316	+0.45(+1.52%)
Apr 04, 2014	30.57	30.60	29.31	29.43	119,934	-1.08(-3.53%)
Apr 03, 2014	30.87	31.60	30.30	30.51	246,744	-0.34(-1.12%)
Apr 02, 2014	31.17	31.17	30.40	30.86	87,604	-0.33(-1.05%)
Apr 01, 2014	30.79	31.57	30.71	31.18	63,724	+0.51(+1.66%)
Mar 31, 2014	30.45	31.86	30.45	30.67	127,994	+0.37(+1.22%)
Mar 28, 2014	30.23	30.73	29.12	30.30	51,735	+0.02(+0.06%)
Mar 27, 2014	30.30	30.56	29.83	30.29	105,722	-0.03(-0.09%)
Mar 26, 2014	30.69	30.69	30.22	30.31	101,550	-0.26(-0.85%)
Mar 25, 2014	30.17	30.73	30.11	30.57	76,365	+0.54(+1.81%)
Mar 24, 2014	29.86	30.08	29.48	30.03	27,018	+0.19(+0.64%)
Mar 21, 2014	30.15	30.20	29.60	29.84	110,908	-0.09(-0.32%)
Mar 20, 2014	29.54	30.30	29.54	29.93	51,185	+0.01(+0.03%)
Mar 19, 2014	30.17	30.31	29.87	29.92	25,778	-0.37(-1.22%)
Mar 18, 2014	29.89	30.32	29.79	30.29	47,711	+0.41(+1.36%)
Mar 17, 2014	29.45	29.98	29.40	29.89	57,488	+0.51(+1.73%)
Mar 14, 2014	28.70	29.45	28.70	29.38	71,220	+0.50(+1.73%)
Mar 13, 2014	28.74	28.93	28.53	28.88	52,211	+0.07(+0.24%)
Mar 12, 2014	28.23	28.89	28.23	28.81	45,628	+0.33(+1.15%)
Mar 11, 2014	28.22	28.55	28.05	28.48	63,263	+0.34(+1.19%)
Mar 10, 2014	28.29	28.29	27.80	28.15	47,622	-0.08(-0.27%)
Mar 07, 2014	27.79	28.59	27.42	28.23	196,377	+0.66(+2.38%)
Mar 06, 2014	28.30	29.26	27.37	27.57	91,442	-0.72(-2.53%)
Mar 05, 2014	28.78	29.52	28.10	28.29	165,968	-0.66(-2.29%)
Mar 04, 2014	27.37	29.08	27.35	28.95	142,705	+1.66(+6.10%)

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.