Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.01	26.01	25.82	25.96	130,408	-0.02(-0.07%)
May 29, 2014	25.94	25.98	25.88	25.98	49,596	+0.14(+0.53%)
May 28, 2014	25.85	25.91	25.78	25.84	1,291,722	-0.05(-0.18%)
May 27, 2014	25.72	25.89	25.70	25.89	64,564	+0.27(+1.04%)
May 23, 2014	25.37	25.62	25.62	25.62	37,910	+0.17(+0.68%)
May 22, 2014	25.32	25.46	25.28	25.45	31,904	+0.13(+0.50%)
May 21, 2014	25.16	25.32	25.16	25.32	38,735	+0.22(+0.88%)
May 20, 2014	25.30	25.30	25.02	25.10	24,411	-0.18(-0.72%)
May 19, 2014	25.04	25.30	25.04	25.28	25,717	+0.24(+0.95%)
May 16, 2014	24.94	25.04	24.76	25.04	27,182	+0.15(+0.59%)
May 15, 2014	25.07	25.11	24.74	24.90	48,421	-0.16(-0.66%)
May 14, 2014	25.22	25.22	25.04	25.06	180,735	-0.17(-0.69%)
May 13, 2014	25.24	25.34	25.18	25.24	102,525	+0.02(+0.07%)
May 12, 2014	24.91	25.25	24.91	25.22	75,076	+0.39(+1.59%)
May 09, 2014	24.76	24.82	24.60	24.82	35,078	+0.08(+0.33%)
May 08, 2014	24.71	25.04	24.64	24.74	34,962	-0.01(-0.04%)
May 07, 2014	24.83	24.84	24.47	24.75	48,945	-0.09(-0.37%)
May 06, 2014	25.04	25.08	24.83	24.84	33,327	-0.27(-1.09%)
May 05, 2014	24.88	25.13	24.85	25.12	35,955	+0.05(+0.22%)
May 02, 2014	25.11	25.16	25.02	25.06	35,265	-0.03(-0.11%)
May 01, 2014	25.04	25.25	25.01	25.09	50,439	+0.02(+0.07%)
Apr 30, 2014	24.94	25.12	24.88	25.07	1,397,202	+0.06(+0.26%)
Apr 29, 2014	24.91	25.03	24.82	25.01	120,681	+0.23(+0.92%)
Apr 28, 2014	24.77	24.94	24.47	24.78	35,066	+0.14(+0.56%)
Apr 25, 2014	24.97	24.98	24.62	24.64	58,993	-0.42(-1.68%)
Apr 24, 2014	25.29	25.29	24.94	25.06	41,912	+0.19(+0.77%)
Apr 23, 2014	25.01	25.01	24.86	24.87	30,960	-0.21(-0.84%)
Apr 22, 2014	25.02	25.14	24.91	25.08	52,880	+0.14(+0.55%)
Apr 21, 2014	24.90	24.96	24.81	24.94	30,701	+0.10(+0.41%)
Apr 17, 2014	24.75	24.84	24.84	24.84	107,066	+0.00(+0.00%)
Apr 16, 2014	24.72	24.85	24.59	24.84	29,194	+0.26(+1.04%)
Apr 15, 2014	24.59	24.66	24.13	24.59	228,037	+0.15(+0.60%)
Apr 14, 2014	24.40	24.58	24.29	24.44	54,737	+0.18(+0.75%)
Apr 11, 2014	24.43	24.59	24.20	24.26	99,227	-0.34(-1.38%)
Apr 10, 2014	25.27	25.28	24.53	24.59	68,383	-0.65(-2.57%)
Apr 09, 2014	24.87	25.26	24.87	25.24	50,751	+0.40(+1.62%)
Apr 08, 2014	24.57	24.88	24.57	24.84	43,626	+0.21(+0.85%)
Apr 07, 2014	24.70	24.88	24.48	24.63	138,743	-0.22(-0.88%)
Apr 04, 2014	25.61	25.61	24.80	24.85	83,345	-0.60(-2.37%)
Apr 03, 2014	25.78	25.78	25.38	25.46	141,802	-0.21(-0.82%)
Apr 02, 2014	25.77	25.77	25.56	25.67	34,086	+0.02(+0.07%)
Apr 01, 2014	25.42	25.65	25.38	25.65	52,068	+0.34(+1.34%)
Mar 31, 2014	25.25	25.39	25.21	25.31	60,857	+0.26(+1.02%)
Mar 28, 2014	25.04	25.26	24.99	25.05	34,828	+0.10(+0.40%)
Mar 27, 2014	25.13	25.13	24.86	24.95	69,576	-0.16(-0.62%)
Mar 26, 2014	25.63	25.64	25.10	25.11	71,013	-0.37(-1.44%)
Mar 25, 2014	25.47	25.60	25.27	25.47	29,681	+0.14(+0.54%)
Mar 24, 2014	25.56	25.59	25.13	25.34	69,822	-0.12(-0.47%)
Mar 21, 2014	25.74	25.77	25.42	25.46	47,604	-0.23(-0.89%)
Mar 20, 2014	25.55	25.75	25.45	25.68	57,976	+0.16(+0.61%)
Mar 19, 2014	25.71	25.71	25.45	25.53	51,709	-0.13(-0.50%)
Mar 18, 2014	25.37	25.67	25.35	25.66	36,558	+0.38(+1.52%)
Mar 17, 2014	25.10	25.35	25.10	25.27	46,889	+0.28(+1.14%)
Mar 14, 2014	25.13	25.17	24.97	24.99	56,475	-0.13(-0.51%)
Mar 13, 2014	25.66	25.66	25.06	25.12	63,666	-0.39(-1.54%)
Mar 12, 2014	25.38	25.51	25.22	25.51	40,465	+0.07(+0.29%)
Mar 11, 2014	25.61	25.66	25.37	25.44	24,768	-0.08(-0.32%)
Mar 10, 2014	25.67	25.67	25.46	25.52	80,010	-0.05(-0.18%)
Mar 07, 2014	25.80	25.80	25.51	25.57	37,862	-0.12(-0.46%)
Mar 06, 2014	25.78	25.78	25.66	25.68	48,092	-0.01(-0.04%)
Mar 05, 2014	25.72	25.73	25.63	25.69	47,098	+0.04(+0.15%)
Mar 04, 2014	25.56	25.68	25.54	25.66	56,385	+0.43(+1.70%)

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.