Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.96	27.99	27.72	27.92	35,432,896	-0.01(-0.03%)
May 29, 2014	28.09	28.12	27.86	27.93	27,007,486	-0.08(-0.28%)
May 28, 2014	28.15	28.31	27.97	28.01	32,989,746	-0.21(-0.75%)
May 27, 2014	27.72	28.22	27.64	28.22	42,034,328	+0.66(+2.40%)
May 23, 2014	27.29	27.56	27.56	27.56	38,748,092	+0.35(+1.28%)
May 22, 2014	26.98	27.23	26.96	27.21	19,671,702	+0.34(+1.26%)
May 21, 2014	26.57	26.89	26.52	26.87	23,794,028	+0.46(+1.73%)
May 20, 2014	26.41	26.74	26.24	26.42	35,578,112	+0.05(+0.17%)
May 19, 2014	25.91	26.42	25.81	26.37	25,546,908	+0.41(+1.58%)
May 16, 2014	26.00	26.02	25.70	25.96	29,715,120	+0.03(+0.12%)
May 15, 2014	26.21	26.22	25.80	25.93	33,967,344	-0.33(-1.27%)
May 14, 2014	26.58	26.58	26.19	26.26	23,803,154	-0.32(-1.21%)
May 13, 2014	26.47	26.73	26.40	26.58	32,991,550	+0.16(+0.60%)
May 12, 2014	26.10	26.44	25.88	26.42	38,161,968	+0.56(+2.16%)
May 09, 2014	25.47	25.92	25.14	25.87	48,789,244	+0.39(+1.51%)
May 08, 2014	25.35	25.79	25.25	25.48	40,336,640	+0.05(+0.20%)
May 07, 2014	25.72	25.76	25.10	25.43	64,433,760	-0.26(-1.01%)
May 06, 2014	26.19	26.27	25.68	25.69	32,341,390	-0.63(-2.40%)
May 05, 2014	26.17	26.37	25.99	26.32	20,465,434	-0.01(-0.02%)
May 02, 2014	26.61	26.63	26.21	26.32	33,793,368	-0.17(-0.64%)
May 01, 2014	26.28	26.57	26.12	26.49	38,062,276	+0.23(+0.89%)
Apr 30, 2014	26.31	26.33	26.05	26.26	34,806,040	-0.05(-0.20%)
Apr 29, 2014	25.77	26.40	25.75	26.31	53,872,504	+0.53(+2.04%)
Apr 28, 2014	25.79	25.86	25.07	25.79	66,573,760	+0.05(+0.19%)
Apr 25, 2014	26.05	26.16	25.70	25.74	42,060,440	-0.45(-1.71%)
Apr 24, 2014	26.43	26.51	26.03	26.19	37,601,252	-0.09(-0.34%)
Apr 23, 2014	26.62	26.62	26.24	26.27	40,581,412	-0.39(-1.47%)
Apr 22, 2014	26.36	26.79	26.30	26.67	47,167,644	+0.31(+1.17%)
Apr 21, 2014	26.73	26.76	26.21	26.36	51,225,576	-0.37(-1.40%)
Apr 17, 2014	27.37	26.73	26.73	26.73	136,563,904	-1.02(-3.67%)
Apr 16, 2014	27.08	27.77	26.93	27.75	87,537,800	+1.00(+3.75%)
Apr 15, 2014	26.77	26.85	25.85	26.75	76,994,048	+0.20(+0.74%)
Apr 14, 2014	26.84	27.13	26.41	26.55	51,331,084	+0.10(+0.36%)
Apr 11, 2014	26.55	26.93	26.25	26.46	78,538,456	-0.52(-1.91%)
Apr 10, 2014	28.17	28.17	26.92	26.97	80,633,896	-1.16(-4.11%)
Apr 09, 2014	27.90	28.19	27.57	28.13	66,476,272	+0.46(+1.67%)
Apr 08, 2014	27.06	27.67	27.01	27.67	62,954,932	+0.84(+3.11%)
Apr 07, 2014	26.96	27.35	26.29	26.83	87,492,672	-0.25(-0.92%)
Apr 04, 2014	28.65	28.81	27.08	27.08	127,903,360	-1.33(-4.67%)
Apr 03, 2014	28.41	29.28	28.13	28.41	100,004,832	+0.14(+0.48%)
Apr 02, 2014	28.19	30.16	28.03	28.27	2,941,995	-0.01(-0.03%)
Apr 01, 2014	27.86	28.34	27.86	28.28	159,075	+0.51(+1.83%)
Mar 31, 2014	28.27	28.27	27.77	27.77	216,031	-0.15(-0.54%)
Mar 28, 2014	27.98	28.24	27.86	27.92	822,311	+0.08(+0.27%)

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.