Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.27	26.53	26.19	26.48	18,506,760	+0.10(+0.38%)
May 29, 2014	26.50	26.53	26.23	26.38	14,188,919	-0.11(-0.40%)
May 28, 2014	26.10	26.51	26.00	26.49	16,376,633	+0.50(+1.92%)
May 27, 2014	25.97	26.02	25.86	25.99	11,222,869	+0.24(+0.92%)
May 23, 2014	25.65	25.75	25.75	25.75	10,796,015	+0.14(+0.55%)
May 22, 2014	25.57	25.81	25.51	25.61	8,282,804	-0.01(-0.04%)
May 21, 2014	25.38	25.74	25.35	25.62	16,134,483	+0.30(+1.18%)
May 20, 2014	26.16	26.27	25.24	25.32	32,414,984	-0.90(-3.45%)
May 19, 2014	25.91	26.30	25.88	26.23	11,726,195	+0.19(+0.74%)
May 16, 2014	25.84	26.53	25.65	26.04	28,060,044	-0.28(-1.05%)
May 15, 2014	26.50	26.61	25.91	26.31	23,598,854	-0.44(-1.66%)
May 14, 2014	26.88	26.89	26.65	26.76	13,705,789	-0.16(-0.60%)
May 13, 2014	26.68	26.95	26.50	26.92	11,704,951	+0.25(+0.95%)
May 12, 2014	26.33	26.76	26.33	26.66	12,328,238	+0.45(+1.72%)
May 09, 2014	26.65	26.72	26.15	26.21	21,943,692	-0.47(-1.78%)
May 08, 2014	26.79	27.13	26.59	26.69	13,350,238	-0.17(-0.63%)
May 07, 2014	26.77	26.89	26.50	26.86	12,051,647	+0.25(+0.92%)
May 06, 2014	26.86	26.91	26.61	26.61	13,039,065	+0.00(+0.00%)
May 05, 2014	26.68	26.72	26.52	26.61	10,917,879	-0.17(-0.63%)
May 02, 2014	26.82	27.05	26.69	26.78	14,883,824	+0.05(+0.20%)
May 01, 2014	26.55	27.11	26.45	26.72	25,493,968	+0.32(+1.22%)
Apr 30, 2014	25.91	26.45	25.91	26.40	18,102,384	+0.38(+1.44%)
Apr 29, 2014	25.81	26.11	25.75	26.03	15,785,060	+0.18(+0.68%)
Apr 28, 2014	25.98	25.99	25.66	25.85	26,247,130	+0.03(+0.12%)
Apr 25, 2014	25.69	26.10	25.69	25.82	20,937,234	-0.34(-1.32%)
Apr 24, 2014	27.18	27.34	25.67	26.17	43,439,352	-0.17(-0.64%)
Apr 23, 2014	26.26	26.50	26.11	26.33	20,972,586	+0.12(+0.47%)
Apr 22, 2014	26.06	26.37	26.04	26.21	15,999,181	+0.19(+0.74%)
Apr 21, 2014	26.00	26.20	25.84	26.02	12,908,773	+0.00(+0.00%)
Apr 17, 2014	25.91	26.02	26.02	26.02	16,129,315	+0.01(+0.03%)
Apr 16, 2014	25.80	26.03	25.51	26.01	23,649,482	+0.47(+1.83%)
Apr 15, 2014	25.12	25.61	24.73	25.55	30,546,214	+0.62(+2.49%)
Apr 14, 2014	24.73	25.18	24.62	24.93	24,449,228	+0.47(+1.94%)
Apr 11, 2014	25.27	25.34	24.27	24.45	59,764,828	-1.05(-4.11%)
Apr 10, 2014	25.81	26.08	25.50	25.50	44,718,092	-0.25(-0.95%)
Apr 09, 2014	25.96	26.22	25.73	25.74	42,928,716	-0.70(-2.64%)
Apr 08, 2014	26.15	26.50	25.92	26.44	26,341,660	+0.32(+1.23%)
Apr 07, 2014	26.55	26.59	25.90	26.12	31,767,330	-0.54(-2.01%)
Apr 04, 2014	27.25	27.34	26.53	26.66	26,599,722	-0.48(-1.78%)
Apr 03, 2014	26.76	27.18	26.59	27.14	26,714,850	+0.43(+1.61%)
Apr 02, 2014	26.53	26.84	26.33	26.71	54,507,416	+0.41(+1.57%)
Apr 01, 2014	26.42	26.91	26.28	26.30	60,585,920	-0.06(-0.23%)
Mar 31, 2014	26.44	26.64	26.00	26.36	31,536,268	-0.24(-0.89%)
Mar 28, 2014	26.53	26.82	26.46	26.59	25,041,234	+0.17(+0.64%)
Mar 27, 2014	26.25	26.79	26.12	26.43	21,318,700	+0.22(+0.85%)
Mar 26, 2014	26.56	26.60	26.19	26.20	22,166,518	-0.22(-0.84%)
Mar 25, 2014	26.90	26.94	26.18	26.43	32,367,234	-0.48(-1.79%)
Mar 24, 2014	26.56	26.93	26.25	26.91	27,999,888	+0.10(+0.37%)
Mar 21, 2014	27.10	27.18	26.63	26.81	31,363,264	-0.19(-0.71%)
Mar 20, 2014	26.64	27.01	26.34	27.00	18,873,180	+0.27(+1.00%)
Mar 19, 2014	27.02	27.05	26.50	26.73	18,578,900	-0.20(-0.74%)
Mar 18, 2014	26.56	26.99	26.42	26.93	27,766,640	+0.41(+1.56%)
Mar 17, 2014	26.14	26.56	25.81	26.52	38,774,588	+0.41(+1.58%)
Mar 14, 2014	25.92	26.46	25.71	26.10	41,669,528	+0.23(+0.89%)
Mar 13, 2014	26.60	26.69	25.71	25.87	51,089,616	-0.58(-2.21%)
Mar 12, 2014	26.38	26.76	26.09	26.46	60,984,992	-0.24(-0.91%)
Mar 11, 2014	28.08	28.17	26.58	26.70	54,020,192	-1.45(-5.15%)
Mar 10, 2014	28.51	28.51	27.90	28.15	23,114,146	-0.46(-1.59%)
Mar 07, 2014	28.80	28.85	28.43	28.61	23,135,638	+0.11(+0.40%)
Mar 06, 2014	28.74	28.88	28.49	28.49	25,169,892	+0.02(+0.05%)
Mar 05, 2014	28.49	28.88	28.34	28.48	37,480,976	+0.45(+1.60%)
Mar 04, 2014	27.73	28.08	27.65	28.03	23,562,160	+0.55(+1.99%)

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.