Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.88	29.01	28.76	28.79	3,280,367	-0.02(-0.06%)
May 29, 2014	28.70	28.86	28.61	28.81	2,781,841	+0.23(+0.79%)
May 28, 2014	28.82	28.82	28.54	28.59	6,174,612	-0.21(-0.72%)
May 27, 2014	28.83	28.86	28.64	28.79	2,554,433	+0.16(+0.56%)
May 23, 2014	28.46	28.63	28.63	28.63	4,356,122	+0.16(+0.56%)
May 22, 2014	28.46	28.65	28.38	28.47	4,017,409	-0.06(-0.20%)
May 21, 2014	28.49	28.61	28.36	28.53	2,582,280	+0.13(+0.46%)
May 20, 2014	28.61	28.68	28.39	28.40	2,706,888	-0.17(-0.59%)
May 19, 2014	28.70	28.73	28.40	28.57	3,914,275	-0.13(-0.46%)
May 16, 2014	28.54	28.71	28.43	28.70	3,261,347	+0.13(+0.46%)
May 15, 2014	28.63	28.74	28.46	28.57	3,310,101	-0.17(-0.59%)
May 14, 2014	28.74	28.90	28.59	28.74	2,402,918	-0.08(-0.29%)
May 13, 2014	28.89	28.94	28.70	28.82	2,060,214	-0.07(-0.26%)
May 12, 2014	28.68	28.94	28.65	28.90	2,100,991	+0.25(+0.88%)
May 09, 2014	28.58	28.67	28.18	28.64	3,560,871	+0.06(+0.20%)
May 08, 2014	28.65	28.90	28.52	28.59	2,865,251	-0.16(-0.55%)
May 07, 2014	28.23	28.83	28.14	28.75	7,261,776	-0.23(-0.78%)
May 06, 2014	28.00	29.44	27.72	28.97	6,911,923	+0.34(+1.18%)
May 05, 2014	28.53	28.73	28.24	28.63	4,718,371	-0.10(-0.36%)
May 02, 2014	28.44	28.84	28.42	28.74	3,243,590	+0.31(+1.09%)
May 01, 2014	28.43	28.63	28.31	28.43	3,419,404	+0.05(+0.17%)
Apr 30, 2014	28.47	28.57	28.10	28.38	4,388,731	-0.25(-0.88%)
Apr 29, 2014	28.54	28.63	28.32	28.63	2,699,377	+0.12(+0.43%)
Apr 28, 2014	28.62	28.76	28.17	28.51	3,949,351	+0.23(+0.80%)
Apr 25, 2014	27.96	28.41	27.78	28.29	5,186,701	+0.25(+0.90%)
Apr 24, 2014	27.48	28.16	27.43	28.03	4,704,340	+0.47(+1.70%)
Apr 23, 2014	27.90	28.03	27.48	27.56	4,055,220	-0.47(-1.67%)
Apr 22, 2014	27.69	28.15	27.37	28.03	8,895,776	+0.81(+2.96%)
Apr 21, 2014	26.92	27.25	26.76	27.23	4,731,390	+0.40(+1.50%)
Apr 17, 2014	26.74	26.82	26.82	26.82	3,652,723	+0.07(+0.25%)
Apr 16, 2014	26.78	26.92	26.64	26.76	4,499,481	-0.02(-0.07%)
Apr 15, 2014	26.80	26.80	26.39	26.78	3,445,610	+0.07(+0.25%)
Apr 14, 2014	26.71	26.99	26.50	26.71	2,729,454	+0.07(+0.28%)
Apr 11, 2014	26.97	27.08	26.52	26.64	3,396,514	-0.43(-1.59%)
Apr 10, 2014	27.19	27.40	27.01	27.07	5,727,607	-0.19(-0.69%)
Apr 09, 2014	27.40	27.40	26.98	27.25	3,871,256	-0.08(-0.31%)
Apr 08, 2014	27.10	27.40	26.90	27.34	5,058,909	+0.14(+0.52%)
Apr 07, 2014	27.43	27.50	27.06	27.20	4,343,381	-0.30(-1.09%)
Apr 04, 2014	27.80	28.14	27.40	27.50	5,292,143	-0.28(-1.01%)
Apr 03, 2014	27.86	27.86	27.56	27.78	3,088,322	+0.00(+0.00%)
Apr 02, 2014	27.44	27.85	27.33	27.78	2,496,326	+0.25(+0.92%)
Apr 01, 2014	27.17	27.56	27.17	27.53	3,900,300	+0.38(+1.42%)
Mar 31, 2014	27.26	27.33	26.88	27.14	9,264,731	-0.07(-0.24%)
Mar 28, 2014	27.63	27.68	27.11	27.21	6,822,758	-0.27(-0.99%)
Mar 27, 2014	27.40	27.57	27.27	27.48	3,181,913	+0.08(+0.31%)
Mar 26, 2014	27.58	27.62	27.35	27.40	4,165,110	-0.05(-0.17%)
Mar 25, 2014	27.45	27.55	27.30	27.44	3,392,758	+0.11(+0.41%)
Mar 24, 2014	27.50	27.55	27.17	27.33	4,939,623	-0.11(-0.41%)
Mar 21, 2014	28.48	28.54	27.38	27.44	10,309,093	-0.78(-2.76%)
Mar 20, 2014	27.96	28.24	27.83	28.22	3,915,614	+0.17(+0.60%)
Mar 19, 2014	27.49	28.24	27.45	28.05	6,069,509	+0.59(+2.15%)
Mar 18, 2014	27.59	27.65	27.43	27.46	5,808,372	-0.09(-0.34%)
Mar 17, 2014	27.65	27.77	27.50	27.55	4,091,239	-0.04(-0.14%)
Mar 14, 2014	27.43	27.97	27.41	27.59	4,288,267	+0.16(+0.58%)
Mar 13, 2014	27.87	27.93	27.25	27.43	4,361,075	-0.42(-1.51%)
Mar 12, 2014	28.20	28.36	27.81	27.85	4,652,366	-0.54(-1.92%)
Mar 11, 2014	28.58	28.73	28.21	28.40	2,816,316	-0.07(-0.23%)
Mar 10, 2014	28.72	28.74	28.32	28.46	4,161,451	-0.22(-0.75%)
Mar 07, 2014	28.96	29.06	28.58	28.68	4,714,362	-0.19(-0.65%)
Mar 06, 2014	28.91	29.12	28.76	28.87	3,857,155	+0.06(+0.20%)
Mar 05, 2014	29.07	29.21	28.69	28.81	4,677,481	-0.16(-0.55%)
Mar 04, 2014	29.29	29.36	28.89	28.97	5,865,864	-0.09(-0.32%)

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.