Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.96	29.43	28.66	29.10	1,377,351	+0.00(+0.00%)
May 29, 2014	29.40	29.43	28.51	29.10	102,072	-0.15(-0.51%)
May 28, 2014	29.59	29.72	29.07	29.25	154,239	-0.25(-0.85%)
May 27, 2014	29.68	29.98	29.34	29.50	102,083	-0.01(-0.03%)
May 23, 2014	29.46	29.51	29.51	29.51	48,500	+0.05(+0.17%)
May 22, 2014	28.66	29.52	28.48	29.46	52,430	+0.78(+2.72%)
May 21, 2014	29.60	29.70	28.56	28.68	75,161	-0.87(-2.94%)
May 20, 2014	29.49	29.61	29.22	29.55	139,330	+0.07(+0.24%)
May 19, 2014	28.97	29.50	28.97	29.48	100,056	+0.30(+1.03%)
May 16, 2014	29.08	29.37	28.47	29.18	121,884	+0.24(+0.83%)
May 15, 2014	28.71	29.00	28.30	28.94	190,222	+0.34(+1.19%)
May 14, 2014	28.67	28.95	28.27	28.60	138,773	-0.05(-0.17%)
May 13, 2014	28.28	28.98	28.28	28.65	157,121	+0.30(+1.06%)
May 12, 2014	28.54	29.24	27.85	28.35	182,183	-0.05(-0.18%)
May 09, 2014	28.11	28.58	28.11	28.40	137,933	+0.14(+0.50%)
May 08, 2014	28.09	28.66	28.09	28.26	75,903	+0.26(+0.93%)
May 07, 2014	27.47	28.11	27.47	28.00	76,180	+0.60(+2.19%)
May 06, 2014	27.27	27.63	27.08	27.40	84,729	+0.09(+0.33%)
May 05, 2014	27.16	27.44	26.86	27.31	89,338	-0.12(-0.44%)
May 02, 2014	27.17	27.71	27.06	27.43	86,239	+0.28(+1.03%)
May 01, 2014	27.33	27.33	26.50	27.15	112,965	-0.10(-0.37%)
Apr 30, 2014	26.80	27.85	26.66	27.25	195,396	+0.58(+2.17%)
Apr 29, 2014	26.68	27.25	26.26	26.67	66,257	+0.20(+0.76%)
Apr 28, 2014	26.95	27.21	26.17	26.47	188,716	-0.33(-1.23%)
Apr 25, 2014	26.66	27.19	26.57	26.80	72,050	+0.04(+0.15%)
Apr 24, 2014	26.53	26.94	26.14	26.76	143,969	+0.30(+1.13%)
Apr 23, 2014	25.95	26.77	25.79	26.46	134,214	+0.39(+1.50%)
Apr 22, 2014	25.59	26.28	25.34	26.07	90,385	+0.65(+2.56%)
Apr 21, 2014	24.98	25.68	24.73	25.42	25,475	+0.40(+1.60%)
Apr 17, 2014	25.07	25.02	25.02	25.02	46,200	-0.15(-0.60%)
Apr 16, 2014	23.97	25.37	23.70	25.17	45,196	+1.40(+5.89%)
Apr 15, 2014	23.90	23.90	23.52	23.77	53,273	-0.12(-0.50%)
Apr 14, 2014	24.89	24.89	23.65	23.89	83,840	-0.75(-3.04%)
Apr 11, 2014	24.41	25.02	24.41	24.64	48,884	-0.03(-0.12%)
Apr 10, 2014	25.14	25.21	24.49	24.67	49,465	-0.44(-1.75%)
Apr 09, 2014	25.16	25.30	24.97	25.11	33,722	+0.11(+0.44%)
Apr 08, 2014	25.30	25.32	24.90	25.00	36,754	-0.07(-0.28%)
Apr 07, 2014	25.13	25.30	24.85	25.07	54,217	-0.06(-0.24%)
Apr 04, 2014	25.97	25.99	24.82	25.13	57,745	-0.58(-2.26%)
Apr 03, 2014	26.18	26.18	25.39	25.71	22,108	-0.43(-1.64%)
Apr 02, 2014	26.10	26.23	25.91	26.14	43,641	+0.06(+0.23%)
Apr 01, 2014	25.05	26.32	24.88	26.08	60,663	+0.99(+3.95%)
Mar 31, 2014	25.06	25.54	24.82	25.09	105,781	+0.27(+1.09%)
Mar 28, 2014	24.81	25.89	24.71	24.82	69,528	-0.01(-0.04%)
Mar 27, 2014	24.94	25.00	24.50	24.83	25,142	-0.16(-0.64%)
Mar 26, 2014	25.76	25.78	24.82	24.99	56,315	-0.70(-2.72%)
Mar 25, 2014	25.56	26.45	25.50	25.69	90,389	+0.22(+0.86%)
Mar 24, 2014	25.28	25.57	25.02	25.47	74,237	+0.16(+0.63%)
Mar 21, 2014	25.25	25.64	24.85	25.31	77,752	+0.22(+0.88%)
Mar 20, 2014	25.10	25.31	24.90	25.09	45,508	-0.03(-0.12%)
Mar 19, 2014	25.74	25.74	24.82	25.12	61,815	-0.38(-1.49%)
Mar 18, 2014	25.16	25.84	25.00	25.50	85,021	-0.02(-0.08%)
Mar 17, 2014	25.42	25.61	25.17	25.52	76,336	+0.31(+1.23%)
Mar 14, 2014	25.95	26.32	25.05	25.21	50,692	-0.88(-3.37%)
Mar 13, 2014	25.68	26.21	25.44	26.09	105,034	+0.40(+1.56%)
Mar 12, 2014	25.09	25.69	24.79	25.69	76,028	+0.52(+2.07%)
Mar 11, 2014	25.90	26.03	25.03	25.17	61,633	-0.63(-2.44%)
Mar 10, 2014	25.88	26.41	25.72	25.80	123,340	+0.01(+0.04%)
Mar 07, 2014	25.74	26.19	25.46	25.79	72,230	+0.28(+1.10%)
Mar 06, 2014	25.64	25.87	25.20	25.51	43,462	+0.00(+0.00%)
Mar 05, 2014	26.30	26.55	24.93	25.51	117,524	-0.86(-3.26%)
Mar 04, 2014	25.18	26.55	25.05	26.37	170,466	+1.23(+4.89%)

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.