Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.15	26.33	25.98	26.02	201,945	-0.06(-0.24%)
May 29, 2014	26.29	26.30	25.96	26.09	211,326	-0.07(-0.26%)
May 28, 2014	26.17	26.33	26.01	26.16	255,255	-0.15(-0.58%)
May 27, 2014	25.77	26.45	25.77	26.31	226,755	+0.48(+1.88%)
May 23, 2014	25.55	25.82	25.82	25.82	233,012	+0.27(+1.05%)
May 22, 2014	25.22	25.63	25.22	25.55	98,530	+0.34(+1.35%)
May 21, 2014	24.92	25.36	24.88	25.21	188,570	+0.35(+1.41%)
May 20, 2014	25.26	25.26	24.70	24.86	275,474	-0.54(-2.12%)
May 19, 2014	24.79	25.55	24.76	25.40	159,505	+0.54(+2.16%)
May 16, 2014	24.26	24.88	24.26	24.86	246,441	+0.57(+2.33%)
May 15, 2014	24.34	24.48	24.04	24.30	313,640	-0.21(-0.84%)
May 14, 2014	24.85	24.86	24.46	24.50	280,482	-0.46(-1.83%)
May 13, 2014	25.53	25.66	24.94	24.96	188,935	-0.56(-2.18%)
May 12, 2014	25.02	25.74	24.92	25.52	254,590	+0.68(+2.74%)
May 09, 2014	24.27	24.94	24.24	24.84	245,677	+0.40(+1.65%)
May 08, 2014	24.59	25.07	24.33	24.43	209,992	-0.13(-0.51%)
May 07, 2014	24.48	24.56	24.04	24.56	263,912	+0.18(+0.74%)
May 06, 2014	25.12	25.14	24.10	24.38	483,012	-0.94(-3.72%)
May 05, 2014	25.11	25.56	24.94	25.32	152,024	-0.04(-0.18%)
May 02, 2014	25.47	25.74	25.27	25.37	187,998	-0.11(-0.42%)
May 01, 2014	25.13	25.80	24.94	25.47	428,611	+0.22(+0.89%)
Apr 30, 2014	25.11	25.33	24.79	25.25	347,721	+0.09(+0.36%)
Apr 29, 2014	25.12	25.36	24.84	25.16	326,379	+0.23(+0.94%)
Apr 28, 2014	25.11	25.35	24.47	24.93	279,503	-0.18(-0.71%)
Apr 25, 2014	25.98	26.16	24.73	25.11	368,273	-1.09(-4.18%)
Apr 24, 2014	26.19	26.53	25.59	26.20	649,025	+0.19(+0.72%)
Apr 23, 2014	26.01	26.21	25.69	26.01	294,802	-0.20(-0.75%)
Apr 22, 2014	25.49	26.33	25.49	26.21	213,362	+0.74(+2.89%)
Apr 21, 2014	25.55	25.66	25.28	25.47	138,309	-0.09(-0.35%)
Apr 17, 2014	25.33	25.56	25.56	25.56	172,919	+0.20(+0.78%)
Apr 16, 2014	25.76	25.93	24.93	25.37	313,408	-0.32(-1.26%)
Apr 15, 2014	25.29	25.82	25.22	25.69	423,499	+0.44(+1.74%)
Apr 14, 2014	25.29	25.49	25.01	25.25	219,498	+0.13(+0.54%)
Apr 11, 2014	25.24	25.92	24.90	25.11	344,825	-0.39(-1.51%)
Apr 10, 2014	26.23	26.39	25.46	25.50	249,242	-0.80(-3.04%)
Apr 09, 2014	25.97	26.34	25.74	26.30	138,081	+0.44(+1.70%)
Apr 08, 2014	26.07	26.35	25.79	25.86	171,137	-0.14(-0.55%)
Apr 07, 2014	26.24	26.24	25.75	26.00	176,887	-0.35(-1.33%)
Apr 04, 2014	27.81	27.81	26.22	26.35	372,803	-1.24(-4.49%)
Apr 03, 2014	27.46	27.74	27.34	27.59	259,206	+0.05(+0.20%)
Apr 02, 2014	27.37	27.72	27.11	27.54	292,080	+0.21(+0.75%)
Apr 01, 2014	26.91	27.50	26.74	27.33	610,822	+0.52(+1.94%)
Mar 31, 2014	26.10	27.29	26.10	26.81	333,095	+0.79(+3.03%)
Mar 28, 2014	26.27	26.79	25.98	26.02	181,329	-0.30(-1.12%)
Mar 27, 2014	26.49	26.77	26.15	26.32	194,767	-0.16(-0.61%)
Mar 26, 2014	27.62	27.62	26.47	26.48	260,683	-0.91(-3.31%)
Mar 25, 2014	27.64	27.72	27.28	27.38	127,959	-0.06(-0.23%)
Mar 24, 2014	27.76	27.76	27.29	27.45	267,775	-0.23(-0.84%)
Mar 21, 2014	28.08	28.57	27.50	27.68	400,170	-0.30(-1.09%)
Mar 20, 2014	27.79	28.24	27.70	27.98	89,749	+0.14(+0.52%)
Mar 19, 2014	27.80	28.07	27.64	27.84	109,197	+0.02(+0.06%)
Mar 18, 2014	27.22	27.85	27.19	27.82	203,448	+0.68(+2.51%)
Mar 17, 2014	27.15	27.44	27.02	27.14	141,934	+0.08(+0.30%)
Mar 14, 2014	26.94	27.28	26.94	27.06	151,635	-0.01(-0.03%)
Mar 13, 2014	27.67	27.68	26.93	27.07	164,164	-0.54(-1.95%)
Mar 12, 2014	27.21	27.68	26.55	27.61	146,132	+0.22(+0.82%)
Mar 11, 2014	27.55	27.76	27.25	27.38	201,818	-0.14(-0.52%)
Mar 10, 2014	27.55	27.81	27.33	27.53	156,212	-0.06(-0.23%)
Mar 07, 2014	27.63	27.81	27.36	27.59	162,961	+0.14(+0.52%)
Mar 06, 2014	27.19	27.59	27.05	27.45	148,194	+0.24(+0.89%)
Mar 05, 2014	27.32	27.42	27.12	27.20	136,701	-0.22(-0.82%)
Mar 04, 2014	27.13	27.75	27.11	27.43	380,322	+0.64(+2.38%)

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.