Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.77	26.11	25.73	26.10	168,512	+0.16(+0.63%)
May 29, 2014	25.93	26.01	25.83	25.94	47,222	-0.03(-0.12%)
May 28, 2014	25.88	26.26	25.83	25.97	74,163	-0.06(-0.23%)
May 27, 2014	26.15	26.29	25.89	26.03	54,130	-0.18(-0.68%)
May 23, 2014	26.07	26.21	26.21	26.21	66,543	+0.16(+0.60%)
May 22, 2014	25.90	26.10	25.90	26.05	34,925	+0.22(+0.87%)
May 21, 2014	25.78	25.90	25.74	25.83	26,297	+0.06(+0.23%)
May 20, 2014	25.86	26.00	25.68	25.77	48,523	-0.13(-0.49%)
May 19, 2014	25.93	25.97	25.85	25.89	48,338	-0.04(-0.17%)
May 16, 2014	25.87	26.06	25.87	25.94	64,195	+0.04(+0.17%)
May 15, 2014	26.07	26.14	25.86	25.89	72,729	-0.16(-0.60%)
May 14, 2014	25.93	26.08	25.93	26.05	98,731	+0.23(+0.90%)
May 13, 2014	26.43	26.43	25.71	25.82	3,532,967	-0.56(-2.12%)
May 12, 2014	26.11	26.48	25.97	26.38	572,082	+0.53(+2.05%)
May 09, 2014	25.82	26.14	25.70	25.85	151,219	+0.16(+0.64%)
May 08, 2014	25.46	25.72	25.32	25.68	43,253	+0.16(+0.61%)
May 07, 2014	25.44	25.60	25.44	25.53	47,665	+0.04(+0.15%)
May 06, 2014	25.56	25.62	25.47	25.49	27,589	-0.07(-0.26%)
May 05, 2014	25.74	25.76	25.56	25.56	32,168	-0.13(-0.52%)
May 02, 2014	25.68	25.77	25.63	25.69	57,796	-0.16(-0.63%)
May 01, 2014	25.77	25.86	25.41	25.85	35,179	+0.07(+0.29%)
Apr 30, 2014	25.41	25.79	25.38	25.78	76,337	+0.43(+1.71%)
Apr 29, 2014	25.14	25.45	25.09	25.35	51,604	+0.06(+0.24%)
Apr 28, 2014	25.09	25.31	24.95	25.29	159,280	+0.19(+0.77%)
Apr 25, 2014	25.15	25.33	24.95	25.09	99,810	-0.02(-0.09%)
Apr 24, 2014	25.26	25.49	25.06	25.12	115,341	+0.12(+0.48%)
Apr 23, 2014	24.91	25.08	24.84	25.00	102,515	+0.19(+0.75%)
Apr 22, 2014	24.95	24.95	24.77	24.81	17,302	-0.06(-0.24%)
Apr 21, 2014	24.90	24.90	24.65	24.87	44,137	+0.01(+0.06%)
Apr 17, 2014	24.42	24.86	24.86	24.86	27,489	+0.22(+0.91%)
Apr 16, 2014	24.68	24.68	24.39	24.63	98,264	+0.19(+0.79%)
Apr 15, 2014	24.84	24.84	24.34	24.44	119,227	-0.49(-1.97%)
Apr 14, 2014	24.92	24.97	24.81	24.93	81,210	+0.25(+1.03%)
Apr 11, 2014	24.85	25.23	24.67	24.68	107,905	-0.28(-1.14%)
Apr 10, 2014	24.76	25.12	24.76	24.96	233,863	+0.28(+1.15%)
Apr 09, 2014	24.76	24.76	24.45	24.68	86,162	+0.09(+0.36%)
Apr 08, 2014	24.62	24.84	24.51	24.59	198,661	+0.01(+0.03%)
Apr 07, 2014	24.48	24.58	24.26	24.58	108,711	+0.12(+0.49%)
Apr 04, 2014	24.42	24.65	24.36	24.46	303,614	+0.25(+1.02%)
Apr 03, 2014	24.24	24.24	24.04	24.21	104,890	+0.04(+0.15%)
Apr 02, 2014	24.14	24.24	24.05	24.18	340,941	+0.16(+0.65%)
Apr 01, 2014	24.28	24.46	23.96	24.02	181,569	-0.07(-0.28%)
Mar 31, 2014	23.85	24.09	23.85	24.09	262,349	+0.19(+0.78%)
Mar 28, 2014	23.53	23.92	23.12	23.90	544,931	+0.43(+1.84%)
Mar 27, 2014	23.21	23.47	23.21	23.47	214,662	+0.26(+1.12%)
Mar 26, 2014	23.35	23.53	23.14	23.21	305,983	-0.06(-0.26%)
Mar 25, 2014	23.27	23.42	23.17	23.27	1,409,127	+0.04(+0.16%)
Mar 24, 2014	23.50	23.50	23.13	23.23	72,346	-0.10(-0.45%)
Mar 21, 2014	23.60	23.63	23.31	23.33	148,531	-0.07(-0.32%)
Mar 20, 2014	23.16	23.41	23.14	23.41	189,760	+0.18(+0.77%)
Mar 19, 2014	23.69	23.78	23.21	23.23	221,445	-0.34(-1.46%)
Mar 18, 2014	23.88	23.94	23.57	23.57	331,168	-0.40(-1.65%)
Mar 17, 2014	23.86	24.10	23.79	23.97	74,130	+0.13(+0.53%)
Mar 14, 2014	23.82	23.95	23.80	23.84	63,708	+0.13(+0.53%)
Mar 13, 2014	24.05	24.15	23.70	23.71	114,813	-0.22(-0.90%)
Mar 12, 2014	23.86	24.06	23.86	23.93	257,876	-0.09(-0.37%)
Mar 11, 2014	24.35	24.35	23.98	24.02	39,993	-0.07(-0.31%)
Mar 10, 2014	24.24	24.32	24.04	24.09	90,905	-0.24(-0.98%)
Mar 07, 2014	24.72	24.72	24.30	24.33	111,668	-0.40(-1.60%)
Mar 06, 2014	24.70	25.11	24.39	24.73	155,502	+0.18(+0.73%)
Mar 05, 2014	24.67	24.74	24.24	24.55	49,417	-0.01(-0.06%)
Mar 04, 2014	25.00	25.00	24.45	24.56	682,417	-0.23(-0.93%)

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.