Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.81	28.94	28.70	28.72	3,288,170	-0.02(-0.07%)
May 29, 2014	28.63	28.79	28.54	28.74	2,788,458	+0.22(+0.79%)
May 28, 2014	28.75	28.75	28.47	28.52	6,189,299	-0.21(-0.72%)
May 27, 2014	28.76	28.79	28.57	28.72	2,560,509	+0.16(+0.56%)
May 23, 2014	28.39	28.57	28.57	28.57	4,366,484	+0.16(+0.56%)
May 22, 2014	28.40	28.58	28.31	28.41	4,026,965	-0.06(-0.20%)
May 21, 2014	28.43	28.54	28.29	28.46	2,588,422	+0.13(+0.46%)
May 20, 2014	28.55	28.62	28.32	28.33	2,713,327	-0.17(-0.59%)
May 19, 2014	28.63	28.66	28.33	28.50	3,923,586	-0.13(-0.46%)
May 16, 2014	28.47	28.64	28.36	28.63	3,269,105	+0.13(+0.46%)
May 15, 2014	28.57	28.67	28.40	28.50	3,317,975	-0.17(-0.59%)
May 14, 2014	28.67	28.83	28.52	28.67	2,408,634	-0.08(-0.29%)
May 13, 2014	28.82	28.87	28.63	28.75	2,065,115	-0.07(-0.26%)
May 12, 2014	28.61	28.87	28.58	28.83	2,105,988	+0.25(+0.88%)
May 09, 2014	28.51	28.60	28.12	28.57	3,569,341	+0.06(+0.20%)
May 08, 2014	28.58	28.83	28.45	28.52	2,872,066	-0.16(-0.55%)
May 07, 2014	28.16	28.76	28.07	28.68	7,279,050	-0.22(-0.78%)
May 06, 2014	27.93	29.37	27.66	28.90	6,928,364	+0.34(+1.18%)
May 05, 2014	28.46	28.66	28.17	28.57	4,729,595	-0.10(-0.36%)
May 02, 2014	28.37	28.77	28.35	28.67	3,251,306	+0.31(+1.09%)
May 01, 2014	28.36	28.57	28.24	28.36	3,427,537	+0.05(+0.16%)
Apr 30, 2014	28.41	28.50	28.03	28.31	4,399,170	-0.25(-0.88%)
Apr 29, 2014	28.47	28.57	28.26	28.57	2,705,798	+0.12(+0.43%)
Apr 28, 2014	28.56	28.70	28.11	28.44	3,958,745	+0.22(+0.80%)
Apr 25, 2014	27.89	28.34	27.71	28.22	5,199,039	+0.25(+0.90%)
Apr 24, 2014	27.41	28.09	27.37	27.97	4,715,530	+0.47(+1.70%)
Apr 23, 2014	27.84	27.97	27.41	27.50	4,064,866	-0.47(-1.67%)
Apr 22, 2014	27.62	28.08	27.31	27.97	8,916,936	+0.80(+2.96%)
Apr 21, 2014	26.85	27.19	26.69	27.16	4,742,645	+0.40(+1.50%)
Apr 17, 2014	26.68	26.76	26.76	26.76	3,661,412	+0.07(+0.25%)
Apr 16, 2014	26.71	26.85	26.57	26.69	4,510,184	-0.02(-0.07%)
Apr 15, 2014	26.73	26.73	26.32	26.71	3,453,805	+0.07(+0.25%)
Apr 14, 2014	26.65	26.93	26.44	26.65	2,735,946	+0.07(+0.28%)
Apr 11, 2014	26.91	27.01	26.46	26.57	3,404,593	-0.43(-1.59%)
Apr 10, 2014	27.12	27.34	26.95	27.00	5,741,231	-0.19(-0.69%)
Apr 09, 2014	27.34	27.34	26.92	27.19	3,880,464	-0.08(-0.31%)
Apr 08, 2014	27.04	27.34	26.83	27.27	5,070,943	+0.14(+0.52%)
Apr 07, 2014	27.37	27.43	26.99	27.13	4,353,713	-0.30(-1.09%)
Apr 04, 2014	27.73	28.07	27.33	27.43	5,304,731	-0.28(-1.01%)
Apr 03, 2014	27.80	27.80	27.49	27.71	3,095,668	+0.00(+0.00%)
Apr 02, 2014	27.38	27.79	27.26	27.71	2,502,264	+0.25(+0.92%)
Apr 01, 2014	27.11	27.50	27.11	27.46	3,909,577	+0.38(+1.42%)
Mar 31, 2014	27.20	27.26	26.82	27.08	9,286,769	-0.07(-0.24%)
Mar 28, 2014	27.56	27.61	27.05	27.14	6,838,986	-0.27(-0.99%)
Mar 27, 2014	27.33	27.50	27.21	27.41	3,189,481	+0.08(+0.31%)
Mar 26, 2014	27.52	27.55	27.28	27.33	4,175,018	-0.05(-0.17%)
Mar 25, 2014	27.39	27.49	27.24	27.38	3,400,828	+0.11(+0.41%)
Mar 24, 2014	27.43	27.49	27.11	27.26	4,951,372	-0.11(-0.41%)
Mar 21, 2014	28.42	28.47	27.31	27.38	10,333,614	-0.78(-2.76%)
Mar 20, 2014	27.89	28.17	27.76	28.15	3,924,928	+0.17(+0.60%)
Mar 19, 2014	27.42	28.17	27.39	27.99	6,083,947	+0.59(+2.15%)
Mar 18, 2014	27.53	27.58	27.37	27.40	5,822,188	-0.09(-0.34%)
Mar 17, 2014	27.58	27.70	27.43	27.49	4,100,971	-0.04(-0.14%)
Mar 14, 2014	27.37	27.90	27.35	27.53	4,298,468	+0.16(+0.58%)
Mar 13, 2014	27.81	27.86	27.19	27.37	4,371,448	-0.42(-1.51%)
Mar 12, 2014	28.14	28.29	27.74	27.79	4,663,432	-0.54(-1.92%)
Mar 11, 2014	28.51	28.66	28.14	28.33	2,823,015	-0.07(-0.23%)
Mar 10, 2014	28.65	28.67	28.26	28.40	4,171,350	-0.22(-0.75%)
Mar 07, 2014	28.89	29.00	28.51	28.61	4,725,576	-0.19(-0.65%)
Mar 06, 2014	28.84	29.05	28.70	28.80	3,866,329	+0.06(+0.20%)
Mar 05, 2014	29.01	29.14	28.62	28.74	4,688,607	-0.16(-0.55%)
Mar 04, 2014	29.22	29.29	28.82	28.90	5,879,817	-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.