Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.24	26.38	26.22	26.34	702,730	+0.23(+0.89%)
May 29, 2014	26.12	26.15	25.99	26.11	1,599,912	+0.20(+0.78%)
May 28, 2014	25.94	25.97	25.79	25.91	596,591	-0.21(-0.80%)
May 27, 2014	25.99	26.19	25.95	26.12	1,035,428	+0.13(+0.49%)
May 23, 2014	25.78	25.99	25.99	25.99	1,462,535	+0.30(+1.17%)
May 22, 2014	25.51	25.70	25.51	25.69	852,267	+0.28(+1.09%)
May 21, 2014	25.29	25.44	25.28	25.41	1,926,535	+0.25(+0.98%)
May 20, 2014	25.18	25.25	25.10	25.17	2,310,730	-0.02(-0.06%)
May 19, 2014	24.93	25.22	24.93	25.18	2,844,190	+0.21(+0.84%)
May 16, 2014	24.86	24.99	24.79	24.97	607,553	+0.22(+0.88%)
May 15, 2014	24.90	24.92	24.65	24.75	672,568	-0.31(-1.25%)
May 14, 2014	25.24	25.27	25.07	25.07	632,715	-0.22(-0.86%)
May 13, 2014	24.96	25.34	24.96	25.29	1,509,238	+0.67(+2.71%)
May 12, 2014	24.48	24.65	24.47	24.62	1,044,929	-0.04(-0.15%)
May 09, 2014	24.67	24.71	24.56	24.66	1,452,749	-0.09(-0.36%)
May 08, 2014	24.75	24.90	24.72	24.75	913,449	-0.37(-1.49%)
May 07, 2014	24.96	25.15	24.84	25.12	1,437,570	-0.08(-0.33%)
May 06, 2014	25.26	25.32	25.17	25.20	527,488	-0.10(-0.41%)
May 05, 2014	25.29	25.34	25.15	25.31	1,029,534	+0.06(+0.24%)
May 02, 2014	25.42	25.50	25.22	25.25	1,032,953	+0.04(+0.15%)
May 01, 2014	25.13	25.23	25.06	25.21	1,079,619	+0.28(+1.11%)
Apr 30, 2014	24.69	24.96	24.64	24.93	1,135,148	+0.38(+1.56%)
Apr 29, 2014	24.61	24.66	24.52	24.55	1,149,606	+0.08(+0.34%)
Apr 28, 2014	24.42	24.51	24.28	24.47	1,567,176	-0.26(-1.06%)
Apr 25, 2014	25.04	25.17	24.60	24.73	2,198,527	-0.49(-1.93%)
Apr 24, 2014	25.20	25.28	25.08	25.22	1,155,799	-0.13(-0.50%)
Apr 23, 2014	25.38	25.44	25.33	25.35	676,843	+0.15(+0.59%)
Apr 22, 2014	25.17	25.26	25.14	25.20	1,236,737	-0.12(-0.47%)
Apr 21, 2014	25.31	25.40	25.23	25.32	1,565,186	-0.27(-1.05%)
Apr 17, 2014	25.46	25.59	25.59	25.59	871,164	-0.29(-1.13%)
Apr 16, 2014	25.78	25.92	25.71	25.88	897,600	+0.36(+1.41%)
Apr 15, 2014	25.57	25.62	25.26	25.52	977,490	-0.09(-0.35%)
Apr 14, 2014	25.57	25.71	25.46	25.61	930,765	+0.34(+1.36%)
Apr 11, 2014	25.33	25.47	25.22	25.26	1,472,450	+0.31(+1.26%)
Apr 10, 2014	25.32	25.34	24.95	24.95	2,181,570	-0.65(-2.54%)
Apr 09, 2014	25.41	25.62	25.35	25.60	3,071,875	+0.32(+1.27%)
Apr 08, 2014	25.11	25.40	25.05	25.28	4,247,756	-0.51(-1.97%)
Apr 07, 2014	26.09	26.10	25.78	25.79	2,372,993	-0.60(-2.27%)
Apr 04, 2014	26.65	26.73	26.34	26.39	3,813,871	-0.26(-0.98%)
Apr 03, 2014	26.66	26.69	26.57	26.65	540,153	+0.06(+0.23%)
Apr 02, 2014	26.55	26.64	26.48	26.59	689,024	+0.23(+0.88%)
Apr 01, 2014	26.41	26.45	26.25	26.36	597,704	-0.10(-0.40%)
Mar 31, 2014	26.42	26.48	26.35	26.46	865,119	+0.37(+1.44%)
Mar 28, 2014	26.10	26.24	26.04	26.09	836,899	+0.22(+0.84%)
Mar 27, 2014	25.82	26.00	25.76	25.87	2,137,960	+0.07(+0.29%)
Mar 26, 2014	26.01	26.07	25.80	25.80	1,414,858	-0.15(-0.58%)
Mar 25, 2014	25.88	25.97	25.83	25.94	892,219	+0.19(+0.73%)
Mar 24, 2014	25.89	25.94	25.64	25.76	1,194,735	-0.46(-1.74%)
Mar 21, 2014	26.38	26.44	26.20	26.21	510,460	+0.01(+0.03%)
Mar 20, 2014	26.13	26.24	26.00	26.21	537,202	-0.15(-0.57%)
Mar 19, 2014	26.43	26.54	26.23	26.36	716,109	-0.12(-0.45%)
Mar 18, 2014	26.33	26.53	26.28	26.48	947,942	-0.40(-1.50%)
Mar 17, 2014	26.74	26.90	26.73	26.88	351,947	+0.32(+1.21%)
Mar 14, 2014	26.56	26.68	26.48	26.56	553,685	-0.28(-1.03%)
Mar 13, 2014	27.27	27.30	26.77	26.84	833,518	-0.54(-1.97%)
Mar 12, 2014	27.36	27.40	27.21	27.38	465,509	-0.25(-0.89%)
Mar 11, 2014	27.82	27.88	27.59	27.62	830,901	+0.24(+0.88%)
Mar 10, 2014	27.20	27.46	27.14	27.38	1,642,544	-0.41(-1.48%)
Mar 07, 2014	27.89	27.89	27.70	27.79	806,081	-0.13(-0.48%)
Mar 06, 2014	27.86	28.00	27.78	27.93	1,033,710	+0.28(+1.03%)
Mar 05, 2014	27.43	27.73	27.36	27.64	1,997,030	-0.01(-0.03%)
Mar 04, 2014	27.49	27.67	27.34	27.65	1,303,173	+0.40(+1.46%)

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.