Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.31	26.36	26.19	26.33	38,560	+0.14(+0.55%)
May 29, 2014	26.21	26.26	26.10	26.18	49,586	+0.23(+0.91%)
May 28, 2014	25.90	26.03	25.84	25.95	46,019	-0.05(-0.19%)
May 27, 2014	26.11	26.23	25.96	26.00	172,808	-0.27(-1.03%)
May 23, 2014		26.27	26.27	26.27	0	-0.03(-0.11%)
May 22, 2014	26.29	26.49	26.13	26.30	43,735	-0.28(-1.05%)
May 21, 2014	26.45	26.61	26.27	26.58	40,251	-0.02(-0.06%)
May 20, 2014	26.34	26.75	26.34	26.59	70,145	+0.04(+0.17%)
May 19, 2014	26.58	26.59	26.48	26.55	484,023	+0.03(+0.11%)
May 16, 2014	26.40	26.59	26.33	26.52	211,615	+0.27(+1.03%)
May 15, 2014	26.03	26.31	25.92	26.25	59,786	+0.38(+1.47%)
May 14, 2014	25.75	25.97	25.67	25.87	74,105	+0.29(+1.13%)
May 13, 2014	25.57	25.62	25.35	25.58	131,362	-0.08(-0.31%)
May 12, 2014	25.62	25.67	25.48	25.66	91,649	-0.18(-0.70%)
May 09, 2014	25.73	25.85	25.48	25.84	103,115	-0.28(-1.07%)
May 08, 2014	26.08	26.15	25.99	26.12	280,548	-0.38(-1.43%)
May 07, 2014	26.29	26.51	26.18	26.50	352,485	+0.34(+1.30%)
May 06, 2014	26.20	26.30	26.08	26.16	78,495	+0.12(+0.46%)
May 05, 2014	25.94	26.06	25.78	26.04	33,702	-0.02(-0.08%)
May 02, 2014	25.97	26.07	25.85	26.06	56,712	+0.05(+0.19%)
May 01, 2014	25.95	26.06	25.83	26.01	251,021	+0.05(+0.19%)
Apr 30, 2014	25.71	25.98	25.66	25.96	18,563	+0.05(+0.17%)
Apr 29, 2014	25.76	26.02	25.65	25.91	238,198	+0.45(+1.75%)
Apr 28, 2014	25.35	25.51	25.31	25.47	24,755	+0.18(+0.71%)
Apr 25, 2014	25.02	25.33	25.02	25.29	35,615	+0.04(+0.16%)
Apr 24, 2014	25.17	25.26	25.06	25.25	35,506	-0.06(-0.23%)
Apr 23, 2014	25.33	25.45	25.20	25.31	83,911	-0.27(-1.07%)
Apr 22, 2014	25.69	25.69	25.52	25.58	40,671	+0.02(+0.08%)
Apr 21, 2014	25.47	25.57	25.47	25.56	26,106	+0.06(+0.24%)
Apr 17, 2014		25.50	25.50	25.50	0	-0.03(-0.12%)
Apr 16, 2014	25.31	25.53	25.29	25.53	112,031	+0.31(+1.23%)
Apr 15, 2014	25.24	25.25	25.10	25.22	15,822	+0.47(+1.90%)
Apr 14, 2014	24.79	24.79	24.59	24.75	24,827	+0.08(+0.32%)
Apr 11, 2014	24.63	24.76	24.63	24.67	0	-0.08(-0.32%)
Apr 10, 2014	24.94	24.94	24.69	24.75	55,243	-0.45(-1.79%)
Apr 09, 2014	24.95	25.20	24.87	25.20	33,493	+0.26(+1.06%)
Apr 08, 2014	24.86	24.98	24.85	24.94	47,790	+0.19(+0.75%)
Apr 07, 2014	24.71	24.81	24.64	24.75	23,230	+0.20(+0.81%)
Apr 04, 2014	24.59	24.65	24.46	24.55	0	-0.04(-0.16%)
Apr 03, 2014	24.73	24.73	24.35	24.59	214,908	-0.34(-1.36%)
Apr 02, 2014	24.92	24.93	24.74	24.93	288,260	-0.08(-0.30%)
Apr 01, 2014	24.99	25.03	24.84	25.01	87,380	+0.30(+1.20%)
Mar 31, 2014	24.73	24.81	24.57	24.71	62,694	-0.59(-2.33%)
Mar 28, 2014	25.09	25.30	25.08	25.30	0	+0.47(+1.89%)
Mar 27, 2014	24.82	24.89	24.55	24.83	995,768	-0.36(-1.43%)
Mar 26, 2014	25.33	25.61	25.19	25.19	250,634	+0.44(+1.79%)
Mar 25, 2014	24.92	24.92	24.68	24.75	1,295,402	+0.23(+0.93%)
Mar 24, 2014	24.57	24.59	24.33	24.52	1,540,692	-0.40(-1.61%)
Mar 21, 2014	24.63	24.99	24.63	24.92	670,783	+0.37(+1.49%)
Mar 20, 2014	24.49	24.83	24.36	24.55	585,316	+0.84(+3.52%)
Mar 19, 2014	23.96	23.96	23.65	23.72	57,056	-0.22(-0.92%)
Mar 18, 2014	23.72	23.94	23.70	23.94	108,732	+0.18(+0.76%)
Mar 17, 2014	23.65	23.79	23.65	23.76	34,631	+0.12(+0.51%)
Mar 14, 2014	23.43	23.68	23.43	23.64	0	+0.25(+1.07%)
Mar 13, 2014	23.73	23.74	23.39	23.39	32,340	-0.27(-1.14%)
Mar 12, 2014	23.72	23.72	23.58	23.66	20,210	+0.06(+0.25%)
Mar 11, 2014	23.79	23.79	23.54	23.60	27,341	-0.08(-0.34%)
Mar 10, 2014	23.78	23.78	23.54	23.68	33,806	-0.12(-0.50%)
Mar 07, 2014	23.89	23.89	23.68	23.80	0	+0.05(+0.21%)
Mar 06, 2014	23.62	23.82	23.62	23.75	29,724	-0.04(-0.17%)
Mar 05, 2014	23.98	23.98	23.76	23.79	17,769	+0.15(+0.63%)
Mar 04, 2014	23.65	23.76	23.57	23.64	70,169	+0.49(+2.12%)

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.