Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.36	26.52	26.21	26.36	25,093	+0.12(+0.46%)
May 29, 2014	25.90	26.24	25.54	26.24	54,721	+0.26(+1.00%)
May 28, 2014	26.26	26.26	25.82	25.98	52,180	-0.74(-2.77%)
May 27, 2014	26.88	26.99	26.70	26.72	11,462	-0.12(-0.46%)
May 23, 2014		26.84	26.84	26.84	0	-0.21(-0.76%)
May 22, 2014	27.00	27.07	26.91	27.05	17,492	+0.22(+0.82%)
May 21, 2014	26.92	27.03	26.80	26.83	40,668	+0.22(+0.83%)
May 20, 2014	26.78	26.83	26.54	26.61	9,325	-0.38(-1.41%)
May 19, 2014	26.73	27.00	26.53	26.99	144,780	+0.00(+0.00%)
May 16, 2014	26.96	27.00	26.70	26.99	307,654	+0.23(+0.86%)
May 15, 2014	26.98	27.16	26.45	26.76	217,815	-0.38(-1.40%)
May 14, 2014	27.49	27.49	26.87	27.14	76,199	-0.65(-2.34%)
May 13, 2014	27.88	27.94	27.76	27.79	18,852	-0.51(-1.80%)
May 12, 2014	28.13	28.32	28.10	28.30	37,890	+0.34(+1.22%)
May 09, 2014	27.97	28.00	27.90	27.96	18,377	+0.05(+0.18%)
May 08, 2014	27.99	28.13	27.80	27.91	53,179	-0.30(-1.06%)
May 07, 2014	28.37	28.38	28.07	28.21	32,575	-0.19(-0.67%)
May 06, 2014	28.45	28.58	28.30	28.40	18,420	-0.15(-0.53%)
May 05, 2014	28.65	28.65	28.18	28.55	12,878	+0.13(+0.46%)
May 02, 2014	29.00	29.08	28.10	28.42	23,210	-0.05(-0.18%)
May 01, 2014	28.81	28.81	28.25	28.47	68,446	-0.28(-0.97%)
Apr 30, 2014	29.00	29.13	28.70	28.75	37,791	-0.45(-1.55%)
Apr 29, 2014	29.50	29.52	29.20	29.20	5,493	-0.22(-0.74%)
Apr 28, 2014	29.46	29.57	29.07	29.42	8,059	+0.23(+0.78%)
Apr 25, 2014	29.17	29.24	28.95	29.19	3,867	-0.23(-0.80%)
Apr 24, 2014	29.44	29.53	29.21	29.43	105,688	+0.05(+0.16%)
Apr 23, 2014	29.48	29.49	29.20	29.38	4,284	-0.31(-1.04%)
Apr 22, 2014	29.80	29.88	29.69	29.69	15,674	+0.12(+0.41%)
Apr 21, 2014	29.50	29.59	29.36	29.57	19,560	-0.11(-0.37%)
Apr 17, 2014		29.68	29.68	29.68	0	+0.86(+2.98%)
Apr 16, 2014	28.78	28.85	28.68	28.82	21,301	+0.33(+1.16%)
Apr 15, 2014	28.72	28.74	28.15	28.49	26,985	-0.08(-0.28%)
Apr 14, 2014	28.52	28.64	28.36	28.57	14,864	+0.33(+1.17%)
Apr 11, 2014	28.15	28.38	28.12	28.24	25,561	-0.23(-0.81%)
Apr 10, 2014	28.95	28.95	28.10	28.47	69,394	-0.63(-2.16%)
Apr 09, 2014	29.55	29.63	29.00	29.10	20,457	-0.10(-0.34%)
Apr 08, 2014	29.40	29.62	29.17	29.20	12,185	-0.33(-1.12%)
Apr 07, 2014	29.50	29.53	29.30	29.53	19,920	-0.26(-0.88%)
Apr 04, 2014	30.23	30.23	29.71	29.79	37,595	-0.91(-2.97%)
Apr 03, 2014	30.75	30.80	30.59	30.70	13,940	-0.07(-0.22%)
Apr 02, 2014	30.57	30.83	30.57	30.77	31,069	+0.58(+1.91%)
Apr 01, 2014	30.12	30.27	30.07	30.19	6,764	+0.24(+0.81%)
Mar 31, 2014	30.38	30.39	29.94	29.95	14,842	-0.01(-0.03%)
Mar 28, 2014	29.71	30.03	29.71	29.96	3,928	+0.43(+1.45%)
Mar 27, 2014	29.60	29.60	29.43	29.53	6,915	-0.03(-0.10%)
Mar 26, 2014	29.99	29.99	29.50	29.56	5,402	-0.57(-1.89%)
Mar 25, 2014	30.19	30.20	29.87	30.13	17,355	+0.10(+0.33%)
Mar 24, 2014	30.42	30.42	29.94	30.03	41,193	+0.05(+0.16%)
Mar 21, 2014	30.11	30.16	29.93	29.98	13,279	-0.15(-0.51%)
Mar 20, 2014	30.07	30.24	30.04	30.13	25,673	+0.08(+0.28%)
Mar 19, 2014	28.75	30.38	28.75	30.05	33,827	+1.39(+4.86%)
Mar 18, 2014	28.89	28.89	28.60	28.66	12,125	-0.25(-0.87%)
Mar 17, 2014	28.72	28.91	28.61	28.91	8,395	+0.50(+1.76%)
Mar 14, 2014	28.23	28.64	28.21	28.41	30,493	+0.03(+0.12%)
Mar 13, 2014	29.60	29.60	28.36	28.38	36,105	-0.76(-2.62%)
Mar 12, 2014	29.22	29.30	29.08	29.14	20,767	-0.49(-1.65%)
Mar 11, 2014	29.80	29.91	29.57	29.63	22,124	-0.16(-0.54%)
Mar 10, 2014	29.75	29.84	29.68	29.79	16,102	-0.11(-0.37%)
Mar 07, 2014	29.99	30.10	29.81	29.90	58,154	+0.58(+1.98%)
Mar 06, 2014	29.44	29.44	29.21	29.32	15,127	+0.51(+1.77%)
Mar 05, 2014	29.15	29.20	28.79	28.81	6,301	-0.14(-0.48%)
Mar 04, 2014	28.48	28.95	28.47	28.95	21,093	+0.97(+3.47%)

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.