Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.76	26.87	26.60	26.81	5,123,258	-0.02(-0.06%)
May 29, 2014	26.67	26.83	26.63	26.83	3,828,966	+0.16(+0.61%)
May 28, 2014	26.85	26.88	26.66	26.67	5,050,841	-0.22(-0.81%)
May 27, 2014	26.84	27.02	26.72	26.88	4,385,866	+0.05(+0.17%)
May 23, 2014	26.80	26.84	26.84	26.84	3,894,031	-0.05(-0.19%)
May 22, 2014	26.68	26.89	26.59	26.89	2,799,735	+0.25(+0.95%)
May 21, 2014	26.63	26.84	26.53	26.63	4,004,489	+0.19(+0.73%)
May 20, 2014	26.44	26.50	26.29	26.44	6,404,181	-0.02(-0.06%)
May 19, 2014	26.29	26.53	26.26	26.46	3,951,363	+0.05(+0.21%)
May 16, 2014	26.11	26.41	26.03	26.40	8,774,147	+0.29(+1.13%)
May 15, 2014	26.42	26.42	25.81	26.11	6,306,673	-0.41(-1.55%)
May 14, 2014	26.98	27.04	26.44	26.52	5,567,209	-0.53(-1.95%)
May 13, 2014	26.97	27.12	26.83	27.05	4,701,381	+0.06(+0.23%)
May 12, 2014	26.61	27.01	26.60	26.98	5,003,125	+0.53(+1.99%)
May 09, 2014	26.60	26.70	26.21	26.46	7,662,345	-0.29(-1.07%)
May 08, 2014	26.60	26.84	26.49	26.74	7,454,777	+0.13(+0.50%)
May 07, 2014	26.19	26.63	26.05	26.61	5,776,901	+0.54(+2.08%)
May 06, 2014	26.52	26.52	26.07	26.07	6,178,878	-0.54(-2.04%)
May 05, 2014	26.46	26.70	26.27	26.61	4,827,950	-0.10(-0.38%)
May 02, 2014	26.46	26.98	26.39	26.71	7,411,510	+0.37(+1.41%)
May 01, 2014	26.32	26.53	26.19	26.34	5,957,640	+0.06(+0.24%)
Apr 30, 2014	26.25	26.35	26.05	26.28	7,525,911	+0.04(+0.15%)
Apr 29, 2014	26.05	26.33	25.94	26.24	5,267,460	+0.36(+1.38%)
Apr 28, 2014	26.10	26.18	25.62	25.88	5,500,632	-0.19(-0.71%)
Apr 25, 2014	25.73	26.13	25.71	26.07	7,426,950	-0.02(-0.06%)
Apr 24, 2014	26.60	26.63	26.04	26.08	7,604,177	-0.46(-1.72%)
Apr 23, 2014	25.98	26.87	25.94	26.54	9,132,608	+0.49(+1.88%)
Apr 22, 2014	25.91	26.25	25.70	26.05	7,463,258	+0.03(+0.12%)
Apr 21, 2014	26.00	26.12	25.91	26.02	5,793,383	-0.04(-0.15%)
Apr 17, 2014	25.80	26.06	26.06	26.06	4,676,906	+0.26(+1.02%)
Apr 16, 2014	25.55	25.85	25.48	25.80	8,830,845	+0.13(+0.51%)
Apr 15, 2014	26.16	26.27	25.23	25.67	7,531,273	+0.02(+0.06%)
Apr 14, 2014	25.85	25.87	25.35	25.65	5,586,169	+0.08(+0.33%)
Apr 11, 2014	25.64	25.77	25.21	25.57	7,963,184	-0.16(-0.63%)
Apr 10, 2014	26.25	26.27	25.71	25.73	10,684,746	-0.49(-1.88%)
Apr 09, 2014	26.53	26.53	26.04	26.22	6,488,212	+0.07(+0.27%)
Apr 08, 2014	26.61	26.61	25.87	26.15	7,411,500	+0.05(+0.18%)
Apr 07, 2014	26.68	26.69	26.05	26.11	7,719,617	-0.60(-2.25%)
Apr 04, 2014	27.53	27.57	26.71	26.71	6,548,518	-0.61(-2.23%)
Apr 03, 2014	27.22	27.33	27.03	27.32	4,550,952	+0.09(+0.34%)
Apr 02, 2014	26.04	27.35	26.04	27.23	4,864,789	-0.11(-0.40%)
Apr 01, 2014	27.64	27.68	27.16	27.33	6,627,486	+0.09(+0.34%)
Mar 31, 2014	27.26	27.40	27.21	27.24	5,072,859	+0.15(+0.54%)
Mar 28, 2014	27.21	27.35	27.02	27.09	4,978,417	+0.08(+0.29%)
Mar 27, 2014	27.17	27.37	26.80	27.02	10,199,984	-0.12(-0.43%)
Mar 26, 2014	27.48	27.49	27.09	27.13	6,701,988	-0.19(-0.71%)
Mar 25, 2014	27.54	27.59	26.92	27.33	19,963,794	-0.14(-0.51%)
Mar 24, 2014	27.37	27.70	27.29	27.46	9,437,229	+0.25(+0.94%)
Mar 21, 2014	27.52	27.68	27.10	27.21	19,479,822	+0.02(+0.09%)
Mar 20, 2014	26.37	27.25	26.32	27.19	13,800,278	+0.80(+3.01%)
Mar 19, 2014	25.85	26.42	25.72	26.39	10,959,088	+0.54(+2.09%)
Mar 18, 2014	25.80	25.91	25.73	25.85	5,711,402	+0.09(+0.36%)
Mar 17, 2014	25.73	26.02	25.69	25.76	6,426,987	+0.19(+0.72%)
Mar 14, 2014	25.58	25.65	25.38	25.57	13,896,875	-0.03(-0.12%)
Mar 13, 2014	25.75	25.84	25.47	25.60	13,435,996	-0.10(-0.39%)
Mar 12, 2014	25.15	25.71	25.15	25.70	7,753,152	+0.06(+0.24%)
Mar 11, 2014	25.84	25.88	25.53	25.64	6,966,476	-0.09(-0.36%)
Mar 10, 2014	25.76	25.80	25.62	25.74	4,747,383	-0.13(-0.51%)
Mar 07, 2014	25.47	25.91	25.41	25.87	10,685,863	+0.58(+2.29%)
Mar 06, 2014	25.10	25.40	25.06	25.29	4,519,239	+0.25(+0.99%)
Mar 05, 2014	25.02	25.14	24.89	25.04	4,871,717	+0.03(+0.12%)
Mar 04, 2014	24.89	25.08	24.83	25.01	6,839,194	+0.41(+1.66%)

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.