Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.39	26.74	26.35	26.73	164,531	+0.17(+0.63%)
May 29, 2014	26.56	26.64	26.45	26.57	46,106	-0.03(-0.12%)
May 28, 2014	26.51	26.90	26.46	26.60	72,411	-0.06(-0.23%)
May 27, 2014	26.78	26.93	26.51	26.66	52,851	-0.18(-0.68%)
May 23, 2014	26.70	26.84	26.84	26.84	64,971	+0.16(+0.60%)
May 22, 2014	26.53	26.73	26.53	26.68	34,100	+0.23(+0.87%)
May 21, 2014	26.41	26.53	26.37	26.45	25,676	+0.06(+0.23%)
May 20, 2014	26.49	26.63	26.30	26.39	47,377	-0.13(-0.49%)
May 19, 2014	26.56	26.60	26.48	26.52	47,196	-0.05(-0.17%)
May 16, 2014	26.50	26.69	26.50	26.57	62,678	+0.05(+0.17%)
May 15, 2014	26.70	26.77	26.48	26.52	71,011	-0.16(-0.60%)
May 14, 2014	26.56	26.71	26.56	26.68	96,398	+0.24(+0.90%)
May 13, 2014	27.07	27.07	26.34	26.44	3,449,496	-0.57(-2.12%)
May 12, 2014	26.74	27.12	26.60	27.02	558,565	+0.54(+2.05%)
May 09, 2014	26.44	26.77	26.32	26.47	147,646	+0.17(+0.64%)
May 08, 2014	26.08	26.34	25.93	26.31	42,231	+0.16(+0.61%)
May 07, 2014	26.05	26.22	26.05	26.15	46,539	+0.04(+0.15%)
May 06, 2014	26.18	26.24	26.08	26.11	26,937	-0.07(-0.26%)
May 05, 2014	26.36	26.38	26.18	26.18	31,408	-0.14(-0.52%)
May 02, 2014	26.30	26.40	26.25	26.31	56,431	-0.17(-0.63%)
May 01, 2014	26.39	26.49	26.03	26.48	34,348	+0.08(+0.29%)
Apr 30, 2014	26.03	26.41	25.99	26.40	74,533	+0.44(+1.71%)
Apr 29, 2014	25.75	26.07	25.70	25.96	50,385	+0.06(+0.24%)
Apr 28, 2014	25.70	25.92	25.55	25.90	155,517	+0.20(+0.77%)
Apr 25, 2014	25.75	25.95	25.56	25.70	97,452	-0.02(-0.09%)
Apr 24, 2014	25.87	26.11	25.67	25.72	112,616	+0.12(+0.48%)
Apr 23, 2014	25.51	25.69	25.44	25.60	100,093	+0.19(+0.75%)
Apr 22, 2014	25.55	25.55	25.37	25.41	16,893	-0.06(-0.24%)
Apr 21, 2014	25.50	25.50	25.24	25.47	43,094	+0.02(+0.06%)
Apr 17, 2014	25.01	25.46	25.46	25.46	26,839	+0.23(+0.91%)
Apr 16, 2014	25.28	25.28	24.98	25.23	95,942	+0.20(+0.79%)
Apr 15, 2014	25.44	25.44	24.93	25.03	116,410	-0.50(-1.97%)
Apr 14, 2014	25.53	25.58	25.41	25.53	79,291	+0.26(+1.03%)
Apr 11, 2014	25.45	25.84	25.27	25.27	105,356	-0.29(-1.14%)
Apr 10, 2014	25.36	25.72	25.36	25.56	228,338	+0.29(+1.15%)
Apr 09, 2014	25.36	25.36	25.04	25.27	84,126	+0.09(+0.36%)
Apr 08, 2014	25.21	25.44	25.10	25.18	193,967	+0.01(+0.03%)
Apr 07, 2014	25.08	25.18	24.85	25.17	106,143	+0.12(+0.49%)
Apr 04, 2014	25.01	25.25	24.95	25.05	296,441	+0.25(+1.02%)
Apr 03, 2014	24.82	24.82	24.62	24.80	102,412	+0.04(+0.15%)
Apr 02, 2014	24.72	24.82	24.63	24.76	332,885	+0.16(+0.65%)
Apr 01, 2014	24.87	25.05	24.54	24.60	177,279	-0.07(-0.28%)
Mar 31, 2014	24.43	24.67	24.43	24.67	256,151	+0.19(+0.78%)
Mar 28, 2014	24.10	24.49	23.68	24.48	532,056	+0.44(+1.84%)
Mar 27, 2014	23.78	24.04	23.78	24.04	209,591	+0.27(+1.12%)
Mar 26, 2014	23.91	24.10	23.70	23.77	298,754	-0.06(-0.26%)
Mar 25, 2014	23.83	23.98	23.73	23.83	1,375,834	+0.04(+0.16%)
Mar 24, 2014	24.07	24.07	23.68	23.79	70,637	-0.11(-0.45%)
Mar 21, 2014	24.17	24.20	23.88	23.90	145,022	-0.08(-0.32%)
Mar 20, 2014	23.72	23.98	23.70	23.98	185,276	+0.18(+0.77%)
Mar 19, 2014	24.27	24.36	23.78	23.79	216,213	-0.35(-1.46%)
Mar 18, 2014	24.46	24.52	24.14	24.14	323,343	-0.40(-1.65%)
Mar 17, 2014	24.44	24.68	24.36	24.55	72,378	+0.13(+0.53%)
Mar 14, 2014	24.40	24.53	24.38	24.42	62,203	+0.13(+0.53%)
Mar 13, 2014	24.63	24.74	24.27	24.29	112,100	-0.22(-0.90%)
Mar 12, 2014	24.44	24.64	24.43	24.51	251,783	-0.09(-0.37%)
Mar 11, 2014	24.94	24.94	24.56	24.60	39,048	-0.08(-0.31%)
Mar 10, 2014	24.82	24.91	24.62	24.68	88,757	-0.24(-0.98%)
Mar 07, 2014	25.32	25.32	24.89	24.92	109,030	-0.40(-1.60%)
Mar 06, 2014	25.30	25.72	24.98	25.33	151,828	+0.18(+0.73%)
Mar 05, 2014	25.27	25.33	24.83	25.14	48,250	-0.02(-0.06%)
Mar 04, 2014	25.61	25.61	25.04	25.16	666,294	-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.