Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.37	25.60	25.37	25.45	1,391,601	+0.02(+0.09%)
May 29, 2014	25.48	25.51	25.30	25.43	679,847	+0.04(+0.16%)
May 28, 2014	25.49	25.49	25.27	25.39	1,502,227	-0.10(-0.41%)
May 27, 2014	25.38	25.66	25.34	25.49	1,793,566	+0.18(+0.69%)
May 23, 2014	25.16	25.32	25.32	25.32	638,327	+0.09(+0.36%)
May 22, 2014	25.03	25.24	25.03	25.22	318,232	+0.14(+0.56%)
May 21, 2014	24.99	25.25	24.92	25.08	981,071	+0.17(+0.67%)
May 20, 2014	25.05	25.09	24.75	24.92	2,029,380	-0.17(-0.67%)
May 19, 2014	24.66	25.10	24.65	25.08	1,267,528	+0.35(+1.42%)
May 16, 2014	24.77	24.82	24.56	24.73	940,308	-0.08(-0.32%)
May 15, 2014	24.96	24.96	24.39	24.81	2,006,161	-0.22(-0.86%)
May 14, 2014	25.43	25.45	24.97	25.03	940,936	-0.47(-1.84%)
May 13, 2014	25.71	25.74	25.50	25.50	947,143	-0.18(-0.71%)
May 12, 2014	25.35	25.73	25.29	25.68	1,840,797	+0.40(+1.58%)
May 09, 2014	25.21	25.28	25.00	25.28	614,612	+0.05(+0.19%)
May 08, 2014	25.12	25.48	25.12	25.24	1,417,320	+0.00(+0.00%)
May 07, 2014	25.05	25.26	24.87	25.24	1,418,200	+0.24(+0.96%)
May 06, 2014	25.31	25.34	24.98	25.00	834,700	-0.37(-1.48%)
May 05, 2014	25.33	25.49	25.20	25.37	613,833	-0.20(-0.78%)
May 02, 2014	25.52	25.90	25.50	25.57	987,900	+0.11(+0.44%)
May 01, 2014	25.55	25.65	25.33	25.46	1,074,291	-0.10(-0.37%)
Apr 30, 2014	25.39	25.62	25.27	25.55	2,170,945	+0.14(+0.53%)
Apr 29, 2014	25.48	25.63	25.33	25.42	1,461,726	-0.01(-0.03%)
Apr 28, 2014	25.63	25.76	25.24	25.43	2,185,998	-0.24(-0.93%)
Apr 25, 2014	25.83	25.98	25.65	25.67	1,202,713	-0.33(-1.29%)
Apr 24, 2014	26.51	26.51	25.99	26.00	1,060,767	-0.38(-1.45%)
Apr 23, 2014	26.26	26.42	26.18	26.38	1,333,077	+0.10(+0.39%)
Apr 22, 2014	26.15	26.46	26.00	26.28	2,211,812	+0.18(+0.67%)
Apr 21, 2014	26.10	26.29	26.02	26.10	1,085,572	-0.02(-0.09%)
Apr 17, 2014	26.10	26.13	26.13	26.13	1,939,822	+0.02(+0.06%)
Apr 16, 2014	26.06	26.11	25.88	26.11	1,278,832	+0.16(+0.61%)
Apr 15, 2014	25.91	26.09	25.57	25.95	2,584,756	+0.16(+0.62%)
Apr 14, 2014	25.87	26.08	25.55	25.79	1,711,156	+0.10(+0.37%)
Apr 11, 2014	25.75	25.95	25.49	25.70	2,771,980	-0.23(-0.89%)
Apr 10, 2014	26.71	26.71	25.90	25.93	4,123,851	-0.78(-2.92%)
Apr 09, 2014	26.80	26.80	26.58	26.71	1,607,203	+0.02(+0.09%)
Apr 08, 2014	26.61	26.86	26.51	26.69	2,554,913	+0.03(+0.12%)
Apr 07, 2014	26.90	26.97	26.53	26.65	3,080,014	-0.34(-1.27%)
Apr 04, 2014	27.62	27.65	26.97	27.00	1,874,372	-0.49(-1.80%)
Apr 03, 2014	27.51	27.53	27.30	27.49	998,893	+0.05(+0.17%)
Apr 02, 2014	27.59	27.59	27.36	27.44	1,199,070	-0.06(-0.20%)
Apr 01, 2014	27.26	27.52	27.09	27.50	1,347,619	+0.37(+1.35%)
Mar 31, 2014	26.78	27.17	26.78	27.13	1,230,590	+0.44(+1.64%)
Mar 28, 2014	26.68	26.95	26.53	26.69	1,202,691	+0.14(+0.54%)
Mar 27, 2014	26.89	27.06	26.50	26.55	2,355,672	-0.42(-1.57%)
Mar 26, 2014	27.40	27.43	26.97	26.97	1,569,407	-0.30(-1.11%)
Mar 25, 2014	27.34	27.48	27.17	27.28	2,665,830	-0.03(-0.12%)
Mar 24, 2014	27.56	27.68	27.20	27.31	4,240,966	-0.16(-0.58%)
Mar 21, 2014	27.67	27.83	27.37	27.47	4,788,773	-0.08(-0.30%)
Mar 20, 2014	27.01	27.61	26.98	27.55	2,468,778	+0.52(+1.91%)
Mar 19, 2014	26.89	27.26	26.72	27.03	2,031,932	+0.17(+0.62%)
Mar 18, 2014	26.72	26.88	26.65	26.87	758,066	+0.20(+0.75%)
Mar 17, 2014	26.57	26.82	26.56	26.67	1,514,076	+0.17(+0.63%)
Mar 14, 2014	26.45	26.70	26.34	26.50	1,798,201	-0.06(-0.21%)
Mar 13, 2014	26.82	26.86	26.41	26.56	3,895,699	-0.16(-0.60%)
Mar 12, 2014	26.62	26.74	26.46	26.72	1,719,524	-0.04(-0.15%)
Mar 11, 2014	26.97	27.02	26.69	26.76	1,566,139	-0.20(-0.74%)
Mar 10, 2014	26.89	27.02	26.77	26.95	922,381	+0.00(+0.00%)
Mar 07, 2014	26.91	27.13	26.85	26.95	2,144,420	+0.21(+0.80%)
Mar 06, 2014	26.63	26.80	26.56	26.74	1,901,807	+0.19(+0.72%)
Mar 05, 2014	26.54	26.60	26.41	26.55	1,218,812	+0.05(+0.18%)
Mar 04, 2014	26.26	26.58	26.23	26.50	1,452,876	+0.52(+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.