Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.37	26.72	26.33	26.72	164,652	+0.17(+0.63%)
May 29, 2014	26.54	26.62	26.43	26.55	46,140	-0.03(-0.12%)
May 28, 2014	26.49	26.88	26.44	26.58	72,464	-0.06(-0.23%)
May 27, 2014	26.76	26.91	26.49	26.64	52,890	-0.18(-0.68%)
May 23, 2014	26.68	26.82	26.82	26.82	65,019	+0.16(+0.60%)
May 22, 2014	26.51	26.71	26.51	26.66	34,125	+0.23(+0.87%)
May 21, 2014	26.39	26.51	26.35	26.43	25,695	+0.06(+0.23%)
May 20, 2014	26.47	26.61	26.28	26.37	47,412	-0.13(-0.49%)
May 19, 2014	26.54	26.58	26.46	26.50	47,231	-0.05(-0.17%)
May 16, 2014	26.48	26.67	26.48	26.55	62,725	+0.05(+0.17%)
May 15, 2014	26.68	26.75	26.46	26.50	71,063	-0.16(-0.60%)
May 14, 2014	26.54	26.69	26.54	26.66	96,469	+0.24(+0.90%)
May 13, 2014	27.05	27.05	26.32	26.42	3,452,044	-0.57(-2.12%)
May 12, 2014	26.72	27.10	26.58	27.00	558,978	+0.54(+2.05%)
May 09, 2014	26.42	26.75	26.30	26.46	147,755	+0.17(+0.64%)
May 08, 2014	26.06	26.33	25.91	26.29	42,262	+0.16(+0.61%)
May 07, 2014	26.03	26.20	26.03	26.13	46,573	+0.04(+0.15%)
May 06, 2014	26.16	26.22	26.07	26.09	26,957	-0.07(-0.26%)
May 05, 2014	26.34	26.36	26.16	26.16	31,431	-0.14(-0.52%)
May 02, 2014	26.28	26.38	26.23	26.29	56,472	-0.17(-0.63%)
May 01, 2014	26.37	26.47	26.01	26.46	34,373	+0.08(+0.29%)
Apr 30, 2014	26.01	26.39	25.97	26.38	74,588	+0.44(+1.71%)
Apr 29, 2014	25.73	26.05	25.68	25.94	50,422	+0.06(+0.24%)
Apr 28, 2014	25.68	25.90	25.53	25.88	155,631	+0.20(+0.77%)
Apr 25, 2014	25.74	25.93	25.54	25.68	97,524	-0.02(-0.09%)
Apr 24, 2014	25.85	26.09	25.65	25.71	112,699	+0.12(+0.48%)
Apr 23, 2014	25.49	25.67	25.42	25.58	100,167	+0.19(+0.75%)
Apr 22, 2014	25.53	25.53	25.35	25.39	16,905	-0.06(-0.24%)
Apr 21, 2014	25.48	25.48	25.22	25.45	43,126	+0.02(+0.06%)
Apr 17, 2014	24.99	25.44	25.44	25.44	26,859	+0.23(+0.91%)
Apr 16, 2014	25.26	25.26	24.96	25.21	96,013	+0.20(+0.79%)
Apr 15, 2014	25.42	25.42	24.91	25.01	116,496	-0.50(-1.97%)
Apr 14, 2014	25.51	25.56	25.39	25.51	79,350	+0.26(+1.03%)
Apr 11, 2014	25.43	25.82	25.25	25.26	105,434	-0.29(-1.14%)
Apr 10, 2014	25.34	25.71	25.34	25.55	228,507	+0.29(+1.15%)
Apr 09, 2014	25.34	25.34	25.02	25.26	84,188	+0.09(+0.36%)
Apr 08, 2014	25.19	25.42	25.08	25.16	194,110	+0.01(+0.03%)
Apr 07, 2014	25.06	25.16	24.83	25.16	106,221	+0.12(+0.49%)
Apr 04, 2014	25.00	25.23	24.93	25.03	296,660	+0.25(+1.02%)
Apr 03, 2014	24.80	24.80	24.60	24.78	102,487	+0.04(+0.15%)
Apr 02, 2014	24.71	24.80	24.61	24.74	333,131	+0.16(+0.65%)
Apr 01, 2014	24.85	25.03	24.52	24.58	177,410	-0.07(-0.28%)
Mar 31, 2014	24.41	24.65	24.41	24.65	256,340	+0.19(+0.78%)
Mar 28, 2014	24.08	24.48	23.66	24.46	532,449	+0.44(+1.84%)
Mar 27, 2014	23.76	24.02	23.76	24.02	209,745	+0.27(+1.12%)
Mar 26, 2014	23.90	24.08	23.68	23.75	298,975	-0.06(-0.26%)
Mar 25, 2014	23.81	23.97	23.71	23.81	1,376,850	+0.04(+0.16%)
Mar 24, 2014	24.05	24.05	23.67	23.77	70,689	-0.11(-0.45%)
Mar 21, 2014	24.15	24.19	23.86	23.88	145,129	-0.08(-0.32%)
Mar 20, 2014	23.70	23.96	23.68	23.96	185,413	+0.18(+0.77%)
Mar 19, 2014	24.25	24.34	23.76	23.77	216,373	-0.35(-1.46%)
Mar 18, 2014	24.44	24.50	24.13	24.13	323,582	-0.40(-1.65%)
Mar 17, 2014	24.42	24.66	24.35	24.53	72,432	+0.13(+0.53%)
Mar 14, 2014	24.38	24.51	24.36	24.40	62,249	+0.13(+0.53%)
Mar 13, 2014	24.61	24.72	24.26	24.27	112,183	-0.22(-0.90%)
Mar 12, 2014	24.42	24.62	24.42	24.49	251,969	-0.09(-0.37%)
Mar 11, 2014	24.92	24.92	24.54	24.58	39,077	-0.08(-0.31%)
Mar 10, 2014	24.80	24.89	24.61	24.66	88,823	-0.24(-0.98%)
Mar 07, 2014	25.30	25.30	24.87	24.90	109,110	-0.40(-1.60%)
Mar 06, 2014	25.28	25.70	24.96	25.31	151,941	+0.18(+0.73%)
Mar 05, 2014	25.25	25.32	24.81	25.13	48,285	-0.02(-0.06%)
Mar 04, 2014	25.59	25.59	25.02	25.14	666,786	-0.24(-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.