Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.08	26.51	25.96	26.42	4,162,250	+0.26(+1.00%)
May 29, 2014	26.18	26.26	25.91	26.16	1,329,640	+0.12(+0.45%)
May 28, 2014	25.99	26.06	25.87	26.04	1,203,546	+0.15(+0.59%)
May 27, 2014	25.78	26.02	25.67	25.89	1,589,628	+0.33(+1.30%)
May 23, 2014	25.35	25.55	25.55	25.55	1,397,982	+0.31(+1.23%)
May 22, 2014	25.24	25.37	24.86	25.24	3,668,114	-1.34(-5.04%)
May 21, 2014	26.39	26.79	26.26	26.59	332,055	+0.36(+1.37%)
May 20, 2014	26.33	26.71	26.15	26.23	447,451	-0.16(-0.61%)
May 19, 2014	26.59	26.82	26.34	26.39	352,497	-0.38(-1.41%)
May 16, 2014	26.76	26.84	26.16	26.76	443,141	+0.12(+0.44%)
May 15, 2014	26.45	26.76	26.24	26.65	476,282	+0.05(+0.20%)
May 14, 2014	26.66	26.87	26.59	26.59	194,077	-0.22(-0.80%)
May 13, 2014	26.92	27.07	26.60	26.81	245,204	-0.12(-0.43%)
May 12, 2014	26.19	27.28	26.11	26.93	517,140	+0.65(+2.46%)
May 09, 2014	25.76	26.64	25.30	26.28	720,233	+0.56(+2.16%)
May 08, 2014	25.20	25.77	25.05	25.72	320,090	+0.83(+3.35%)
May 07, 2014	25.22	25.73	24.63	24.89	542,726	-0.35(-1.39%)
May 06, 2014	25.60	25.69	25.23	25.24	176,032	-0.36(-1.40%)
May 05, 2014	25.32	25.62	25.07	25.60	154,564	+0.18(+0.71%)
May 02, 2014	25.28	25.55	25.04	25.42	263,963	+0.12(+0.46%)
May 01, 2014	25.06	25.63	25.06	25.30	446,094	+0.02(+0.07%)
Apr 30, 2014	25.06	25.29	24.88	25.28	283,452	+0.27(+1.08%)
Apr 29, 2014	25.20	25.45	24.70	25.02	246,094	-0.06(-0.25%)
Apr 28, 2014	25.02	25.21	24.48	25.08	318,235	+0.11(+0.43%)
Apr 25, 2014	25.41	25.71	24.67	24.97	811,205	-0.50(-1.97%)
Apr 24, 2014	25.78	25.98	25.36	25.47	483,656	-0.14(-0.56%)
Apr 23, 2014	25.75	25.75	25.36	25.62	308,130	-0.09(-0.35%)
Apr 22, 2014	25.53	25.88	24.76	25.71	223,578	+0.22(+0.88%)
Apr 21, 2014	25.58	25.82	23.95	25.48	510,247	-0.03(-0.11%)
Apr 17, 2014	25.39	25.51	25.51	25.51	170,581	+0.08(+0.32%)
Apr 16, 2014	25.11	25.53	25.09	25.43	221,813	+0.48(+1.91%)
Apr 15, 2014	24.98	25.05	24.59	24.95	341,622	+0.24(+0.98%)
Apr 14, 2014	24.82	24.97	24.41	24.71	204,392	+0.14(+0.58%)
Apr 11, 2014	24.87	24.93	24.35	24.57	315,550	-0.48(-1.93%)
Apr 10, 2014	25.35	26.33	24.95	25.05	854,208	-0.30(-1.17%)
Apr 09, 2014	24.64	25.44	24.54	25.35	534,139	+0.80(+3.25%)
Apr 08, 2014	24.67	24.93	24.44	24.55	570,301	-0.17(-0.69%)
Apr 07, 2014	24.87	25.07	24.52	24.72	522,636	-0.37(-1.47%)
Apr 04, 2014	25.47	25.93	24.97	25.09	783,707	-0.08(-0.32%)
Apr 03, 2014	25.73	25.82	25.02	25.17	577,220	-0.48(-1.89%)
Apr 02, 2014	25.45	25.68	25.19	25.65	445,217	+0.15(+0.60%)
Apr 01, 2014	24.70	25.52	24.66	25.50	1,221,054	+0.89(+3.61%)
Mar 31, 2014	24.09	24.69	23.90	24.61	948,317	+0.65(+2.73%)
Mar 28, 2014	23.81	24.20	23.70	23.96	971,060	+0.31(+1.33%)
Mar 27, 2014	23.54	23.77	23.33	23.64	422,737	+0.04(+0.15%)
Mar 26, 2014	23.56	23.77	23.27	23.61	364,304	+0.06(+0.27%)
Mar 25, 2014	22.76	23.54	22.47	23.54	422,286	+0.86(+3.80%)
Mar 24, 2014	22.69	22.87	22.56	22.68	837,071	-0.03(-0.12%)
Mar 21, 2014	22.80	23.09	22.53	22.71	1,295,566	-0.06(-0.28%)
Mar 20, 2014	22.73	23.16	22.57	22.77	491,710	-0.10(-0.43%)
Mar 19, 2014	22.73	23.09	22.73	22.87	547,008	+0.05(+0.24%)
Mar 18, 2014	22.79	23.10	22.59	22.82	394,975	-0.03(-0.12%)
Mar 17, 2014	22.33	22.89	22.33	22.84	553,593	+0.61(+2.74%)
Mar 14, 2014	22.22	22.70	21.74	22.23	736,400	-0.05(-0.24%)
Mar 13, 2014	22.84	23.15	22.21	22.29	473,342	-0.48(-2.13%)
Mar 12, 2014	22.98	23.02	22.69	22.77	678,616	-0.18(-0.78%)
Mar 11, 2014	23.54	23.60	22.84	22.95	696,560	-0.08(-0.35%)
Mar 10, 2014	23.11	23.59	22.88	23.03	554,371	-0.06(-0.27%)
Mar 07, 2014	23.33	23.42	22.91	23.10	4,226,589	-0.94(-3.92%)
Mar 06, 2014	23.89	24.18	23.75	24.04	221,774	+0.09(+0.37%)
Mar 05, 2014	23.54	24.03	23.24	23.95	350,377	+0.50(+2.14%)
Mar 04, 2014	23.46	23.59	23.23	23.45	201,070	+0.19(+0.81%)

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.