Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.44	25.44	25.26	25.26	12,947	-0.06(-0.23%)
May 29, 2014	25.23	25.33	25.11	25.32	12,341	+0.20(+0.80%)
May 28, 2014	25.13	25.31	25.11	25.12	6,602	-0.39(-1.55%)
May 27, 2014	25.68	25.73	25.51	25.51	5,727	-0.09(-0.34%)
May 23, 2014	25.62	25.60	25.60	25.60	7,070	-0.27(-1.04%)
May 22, 2014	25.83	25.88	25.75	25.87	4,164	+0.16(+0.64%)
May 21, 2014	25.66	25.75	25.63	25.71	7,164	+0.09(+0.34%)
May 20, 2014	25.68	25.68	25.51	25.62	4,271	-0.05(-0.19%)
May 19, 2014	25.38	25.68	25.29	25.67	4,358	+0.26(+1.02%)
May 16, 2014	25.42	25.42	25.32	25.41	3,306	-0.01(-0.04%)
May 15, 2014	25.57	25.57	25.29	25.42	3,658	-0.13(-0.49%)
May 14, 2014	25.56	25.62	25.49	25.54	2,815	-0.38(-1.45%)
May 13, 2014	26.00	26.00	25.91	25.92	7,814	-0.17(-0.66%)
May 12, 2014	26.15	26.19	25.96	26.09	3,439	+0.14(+0.56%)
May 09, 2014	25.92	26.02	25.83	25.95	6,041	+0.00(+0.00%)
May 08, 2014	25.65	25.96	25.65	25.95	3,272	+0.16(+0.63%)
May 07, 2014	25.78	25.79	25.70	25.78	3,743	+0.07(+0.26%)
May 06, 2014	25.81	25.81	25.69	25.72	7,286	-0.10(-0.37%)
May 05, 2014	25.64	25.83	25.64	25.81	4,004	+0.13(+0.52%)
May 02, 2014	26.12	26.12	25.61	25.68	3,410	-0.15(-0.60%)
May 01, 2014	26.10	26.11	25.80	25.83	3,119	-0.29(-1.10%)
Apr 30, 2014	26.31	26.31	26.11	26.12	2,994	-0.06(-0.22%)
Apr 29, 2014	26.29	26.35	26.17	26.18	3,231	-0.03(-0.11%)
Apr 28, 2014	26.11	26.24	26.10	26.21	3,992	+0.22(+0.86%)
Apr 25, 2014	26.00	26.00	25.98	25.98	530	-0.28(-1.07%)
Apr 24, 2014	26.26	26.26	26.26	26.26	139	+0.12(+0.48%)
Apr 23, 2014	26.20	26.21	26.12	26.14	2,641	-0.15(-0.59%)
Apr 22, 2014	26.58	26.58	26.28	26.29	2,608	-0.07(-0.26%)
Apr 21, 2014	26.26	26.38	26.22	26.36	2,828	-0.07(-0.25%)
Apr 17, 2014	26.17	26.43	26.43	26.43	4,887	+0.36(+1.36%)
Apr 16, 2014	26.26	26.26	26.07	26.07	2,911	-0.11(-0.40%)
Apr 15, 2014	26.35	26.35	26.01	26.18	3,543	-0.08(-0.29%)
Apr 14, 2014	25.97	26.28	25.97	26.26	4,970	+0.01(+0.04%)
Apr 11, 2014	26.37	26.37	26.22	26.25	3,015	-0.16(-0.62%)
Apr 10, 2014	26.56	26.58	26.32	26.41	23,504	-0.31(-1.15%)
Apr 09, 2014	26.78	26.78	26.59	26.72	3,093	+0.17(+0.65%)
Apr 08, 2014	26.62	26.72	26.51	26.54	10,991	-0.06(-0.22%)
Apr 07, 2014	26.76	26.76	26.56	26.60	7,371	-0.21(-0.79%)
Apr 04, 2014	27.12	27.12	26.75	26.81	5,420	-0.11(-0.39%)
Apr 03, 2014	26.88	27.01	26.87	26.92	10,631	-0.17(-0.64%)
Apr 02, 2014	27.17	27.17	27.04	27.09	10,397	+0.19(+0.71%)
Apr 01, 2014	26.84	26.90	26.78	26.90	11,449	+0.16(+0.61%)
Mar 31, 2014	26.89	26.89	26.71	26.74	17,094	+0.12(+0.43%)
Mar 28, 2014	26.59	26.70	26.56	26.62	10,813	+0.10(+0.36%)
Mar 27, 2014	26.59	26.64	26.41	26.52	11,593	-0.16(-0.61%)
Mar 26, 2014	26.92	26.92	26.59	26.69	40,760	-0.10(-0.36%)
Mar 25, 2014	26.89	26.89	26.76	26.78	6,455	+0.07(+0.25%)
Mar 24, 2014	26.75	26.77	26.70	26.72	5,406	-0.31(-1.14%)
Mar 21, 2014	27.01	27.02	27.01	27.02	4,471	-0.24(-0.88%)
Mar 20, 2014	27.12	27.39	27.12	27.26	9,285	+0.12(+0.46%)
Mar 19, 2014	26.84	27.22	26.84	27.14	6,030	+0.13(+0.50%)
Mar 18, 2014	27.19	27.19	26.98	27.01	5,415	-0.03(-0.11%)
Mar 17, 2014	27.07	27.07	26.96	27.03	6,654	+0.16(+0.60%)
Mar 14, 2014	26.66	26.87	26.66	26.87	1,098	-0.01(-0.03%)
Mar 13, 2014	27.03	27.03	26.88	26.88	704	-0.34(-1.24%)
Mar 12, 2014	27.25	27.25	27.20	27.22	415	-0.20(-0.74%)
Mar 11, 2014	27.49	27.49	27.42	27.42	550	-0.09(-0.31%)
Mar 10, 2014	27.51	27.51	27.51	27.51	77	+0.00(+0.00%)
Mar 07, 2014	27.51	27.51	27.51	27.51	207	+0.14(+0.53%)
Mar 06, 2014	27.35	27.36	27.24	27.36	1,325	+0.29(+1.07%)
Mar 05, 2014	27.07	27.07	27.07	27.07	415	+0.05(+0.18%)
Mar 04, 2014	27.02	27.02	27.02	27.02	527	+0.19(+0.72%)
Mar 03, 2014	26.83	26.83	26.83	26.83	727	-0.18(-0.68%)
Feb 28, 2014	27.01	27.01	27.01	27.01	1,559	-0.11(-0.39%)
Feb 27, 2014	27.12	27.12	27.12	27.12	11	+0.00(+0.00%)
Feb 26, 2014	27.22	27.22	27.12	27.12	1,465	-0.12(-0.42%)
Feb 25, 2014	27.25	27.29	27.24	27.24	9,570	-0.24(-0.87%)
Feb 24, 2014	27.49	27.52	27.42	27.48	3,639	+0.06(+0.21%)
Feb 21, 2014	27.42	27.42	27.42	27.42	519	-0.04(-0.14%)
Feb 19, 2014	27.46	27.46	27.46	27.46	0	+0.11(+0.40%)
Feb 18, 2014	27.36	27.42	27.33	27.35	6,347	-0.11(-0.40%)
Feb 14, 2014	27.38	27.46	27.46	27.46	16,220	+0.04(+0.14%)
Feb 13, 2014	27.40	27.42	27.40	27.42	415	-0.20(-0.73%)
Feb 12, 2014	27.63	27.63	27.62	27.62	1,039	+0.12(+0.42%)
Feb 11, 2014	27.52	27.52	27.47	27.50	1,615	+0.15(+0.56%)
Feb 10, 2014	27.36	27.36	27.35	27.35	739	-0.05(-0.16%)
Feb 07, 2014	27.38	27.41	27.30	27.40	12,089	+0.11(+0.41%)
Feb 05, 2014	27.22	27.28	27.28	27.28	2,911	+0.25(+0.93%)
Feb 04, 2014	26.97	27.04	26.97	27.03	1,941	+0.14(+0.54%)
Feb 03, 2014	27.01	27.01	26.89	26.89	2,391	-0.28(-1.03%)
Jan 31, 2014	27.06	27.21	27.06	27.17	3,150	-0.11(-0.42%)
Jan 30, 2014	27.36	27.37	27.26	27.28	4,055	+0.09(+0.32%)
Jan 29, 2014	27.33	27.33	27.19	27.19	2,499	-0.22(-0.81%)
Jan 28, 2014	27.42	27.42	27.42	27.42	4	+0.00(+0.00%)
Jan 27, 2014	27.35	27.42	27.35	27.42	3,674	+0.06(+0.23%)
Jan 24, 2014	27.51	27.51	27.35	27.35	2,017	-0.16(-0.59%)
Jan 23, 2014	27.72	27.72	27.51	27.52	2,207	-0.38(-1.34%)
Jan 22, 2014	27.89	27.89	27.89	27.89	1,100	+0.03(+0.11%)
Jan 21, 2014	27.89	27.89	27.82	27.86	13,364	-0.07(-0.24%)
Jan 17, 2014	27.98	27.93	27.93	27.93	2,391	-0.25(-0.89%)
Jan 16, 2014	28.18	28.18	28.18	28.18	214	+0.04(+0.13%)
Jan 15, 2014	28.15	28.15	28.14	28.14	1,611	-0.02(-0.06%)
Jan 14, 2014	28.18	28.18	28.16	28.16	211	-0.09(-0.31%)
Jan 13, 2014	28.25	28.25	28.25	28.25	145	+0.00(+0.00%)
Jan 10, 2014	28.25	28.25	28.25	28.25	849	-0.42(-1.48%)
Jan 09, 2014	28.67	28.67	28.67	28.67	428	-0.12(-0.43%)
Jan 08, 2014	28.82	28.84	28.79	28.79	1,247	+0.14(+0.50%)
Jan 07, 2014	28.76	28.76	28.65	28.65	1,200	-0.04(-0.13%)
Jan 06, 2014	28.84	28.84	28.69	28.69	802	-0.16(-0.57%)
Jan 03, 2014	28.87	28.87	28.85	28.85	343	-0.00(-0.00%)
Jan 02, 2014	28.85	28.85	28.85	28.85	388	-0.14(-0.50%)
Dec 31, 2013	28.80	29.00	29.00	29.00	1,455	+0.19(+0.66%)
Dec 30, 2013	28.90	28.90	28.68	28.80	17,009	-0.09(-0.30%)
Dec 27, 2013	28.97	28.97	28.87	28.89	2,230	+0.05(+0.17%)
Dec 26, 2013	28.63	28.97	28.63	28.84	11,473	+0.03(+0.10%)
Dec 24, 2013	28.76	28.81	28.71	28.81	4,384	+0.25(+0.88%)
Dec 23, 2013	28.50	28.56	28.41	28.56	11,223	+0.05(+0.17%)
Dec 20, 2013	28.52	28.52	28.52	28.52	123	-0.23(-0.80%)
Dec 19, 2013	28.72	28.75	28.72	28.75	1,553	-0.01(-0.05%)
Dec 18, 2013	28.88	28.90	28.67	28.76	8,416	+0.09(+0.32%)
Dec 17, 2013	28.80	28.81	28.64	28.67	4,606	-0.04(-0.13%)
Dec 13, 2013	28.71	28.71	28.71	28.71	831	-0.12(-0.43%)
Dec 12, 2013	28.81	28.83	28.76	28.83	1,351	+0.28(+0.99%)
Dec 10, 2013	28.55	28.55	28.55	28.55	0	-0.21(-0.71%)
Dec 09, 2013	28.80	28.80	28.71	28.76	9,368	-0.09(-0.30%)
Dec 06, 2013	28.93	28.93	28.76	28.84	2,322	-0.09(-0.30%)
Dec 05, 2013	28.85	28.93	28.85	28.93	831	+0.09(+0.30%)
Dec 04, 2013	28.90	28.90	28.76	28.84	2,599	+0.31(+1.10%)
Dec 03, 2013	28.65	28.65	28.52	28.53	3,933	-0.13(-0.46%)
Dec 02, 2013	28.59	28.66	28.59	28.66	2,287	+0.11(+0.37%)
Nov 29, 2013	28.63	28.63	28.55	28.55	207	+0.15(+0.54%)
Nov 27, 2013	28.40	28.40	28.40	28.40	103	+0.00(+0.00%)
Nov 26, 2013	28.45	28.45	28.40	28.40	1,087	-0.08(-0.27%)
Nov 25, 2013	28.52	28.52	28.45	28.48	3,343	-0.09(-0.30%)
Nov 22, 2013	28.66	28.66	28.56	28.56	1,559	-0.31(-1.07%)
Nov 21, 2013	28.89	28.89	28.85	28.87	1,871	+0.02(+0.07%)
Nov 20, 2013	28.49	28.85	28.49	28.85	1,351	+0.54(+1.90%)
Nov 19, 2013	28.41	28.41	28.31	28.31	831	+0.00(+0.00%)
Nov 18, 2013	28.28	28.31	28.28	28.31	471	-0.10(-0.34%)
Nov 15, 2013	28.41	28.41	28.41	28.41	2,183	-0.05(-0.17%)
Nov 14, 2013	28.39	28.46	28.39	28.46	675	-0.31(-1.08%)
Nov 12, 2013	28.73	28.77	28.73	28.77	3,327	-0.03(-0.09%)
Nov 11, 2013	28.74	28.79	28.74	28.79	2,495	+0.07(+0.23%)
Nov 08, 2013	28.50	28.73	28.50	28.73	2,855	+0.36(+1.25%)
Nov 06, 2013	28.37	28.37	28.37	28.37	831	+0.17(+0.61%)
Nov 05, 2013	28.18	28.23	28.18	28.20	2,495	+0.21(+0.76%)
Nov 04, 2013	27.99	27.99	27.98	27.99	935	-0.09(-0.31%)
Nov 01, 2013	27.90	28.10	27.90	28.07	1,143	+0.25(+0.90%)
Oct 30, 2013	27.83	27.82	27.82	27.82	727	+0.18(+0.66%)
Oct 29, 2013	27.70	27.70	27.64	27.64	883	+0.00(+0.00%)
Oct 28, 2013	27.75	27.75	27.64	27.64	1,559	+0.04(+0.14%)
Oct 25, 2013	27.55	27.60	27.55	27.60	311	-0.03(-0.12%)
Oct 24, 2013	27.54	27.63	27.54	27.63	1,039	+0.13(+0.48%)
Oct 23, 2013	27.61	27.61	27.49	27.50	3,951	-0.15(-0.54%)
Oct 22, 2013	27.74	27.74	27.60	27.65	6,966	-0.38(-1.37%)
Oct 21, 2013	28.01	28.03	28.01	28.03	379	+0.15(+0.55%)
Oct 18, 2013	27.81	27.88	27.81	27.88	311	-0.11(-0.41%)
Oct 17, 2013	28.08	28.08	28.00	28.00	2,580	-0.30(-1.05%)
Oct 16, 2013	28.58	28.62	28.29	28.29	4,627	-0.29(-1.01%)
Oct 15, 2013	28.50	28.58	28.40	28.58	4,159	-0.04(-0.14%)
Oct 14, 2013	28.31	28.62	28.31	28.62	441	+0.36(+1.26%)
Oct 11, 2013	28.27	28.27	28.27	28.27	103	-0.30(-1.05%)
Oct 10, 2013	28.58	28.58	28.57	28.57	1,039	+0.39(+1.37%)
Oct 08, 2013	28.12	28.18	28.18	28.18	935	+0.09(+0.31%)
Oct 07, 2013	28.09	28.09	28.09	28.09	519	-0.23(-0.81%)
Oct 04, 2013	28.32	28.32	28.32	28.32	519	+0.14(+0.51%)
Oct 03, 2013	28.24	28.24	28.12	28.18	2,807	-0.04(-0.13%)
Oct 02, 2013	28.21	28.21	28.21	28.21	519	-0.00(-0.01%)
Oct 01, 2013	28.32	28.34	28.22	28.22	1,767	+0.10(+0.34%)
Sep 27, 2013	28.11	28.12	28.09	28.12	623	-0.06(-0.20%)
Sep 26, 2013	28.26	28.26	28.18	28.18	727	+0.11(+0.38%)
Sep 25, 2013	28.12	28.12	28.07	28.07	4,657	-0.05(-0.17%)
Sep 24, 2013	28.12	28.12	28.12	28.12	447	-0.57(-1.98%)
Sep 23, 2013	28.69	28.69	28.69	28.69	103	+0.20(+0.71%)
Sep 20, 2013	28.49	28.49	28.49	28.49	224	-0.21(-0.74%)
Sep 19, 2013	28.12	28.75	28.12	28.70	40,842	+0.21(+0.74%)
Sep 18, 2013	29.04	29.04	28.49	28.49	4,407	-0.41(-1.43%)
Sep 17, 2013	28.99	28.99	28.90	28.90	952	-0.09(-0.30%)
Sep 13, 2013	28.99	28.99	28.99	28.99	0	-0.33(-1.12%)
Sep 11, 2013	29.21	29.32	29.32	29.32	1,559	+0.18(+0.63%)
Sep 09, 2013	29.13	29.13	29.13	29.13	4,783	+0.02(+0.07%)
Sep 06, 2013	29.18	29.18	29.11	29.11	831	-0.08(-0.26%)
Sep 05, 2013	29.19	29.26	29.15	29.19	20,368	+0.30(+1.03%)
Sep 04, 2013	28.82	28.89	28.82	28.89	2,797	+0.07(+0.24%)
Sep 03, 2013	28.99	28.99	28.77	28.82	2,199	+0.44(+1.54%)
Aug 30, 2013	28.40	28.40	28.29	28.38	4,263	+0.01(+0.02%)
Aug 29, 2013	28.88	28.88	28.38	28.38	2,339	-0.29(-1.01%)
Aug 28, 2013	28.49	28.70	28.49	28.67	1,879	+0.22(+0.76%)
Aug 27, 2013	28.66	28.67	28.45	28.45	2,411	-0.36(-1.26%)
Aug 26, 2013	28.91	28.91	28.82	28.82	1,310	-0.10(-0.35%)
Aug 23, 2013	29.09	29.11	28.85	28.92	3,803	-0.35(-1.21%)
Aug 22, 2013	29.32	29.41	29.27	29.27	3,851	-0.22(-0.76%)
Aug 21, 2013	29.34	29.51	29.33	29.50	754	+0.29(+0.98%)
Aug 20, 2013	29.34	29.34	29.21	29.21	7,222	-0.19(-0.65%)
Aug 19, 2013	29.33	29.46	29.32	29.40	26,128	+0.18(+0.60%)
Aug 16, 2013	29.11	29.49	29.07	29.22	15,725	+0.18(+0.62%)
Aug 15, 2013	28.88	29.07	28.84	29.04	10,054	+0.29(+1.01%)
Aug 14, 2013	28.73	28.75	28.73	28.75	374	-0.01(-0.04%)
Aug 13, 2013	28.76	28.77	28.74	28.77	3,223	+0.46(+1.63%)
Aug 12, 2013	28.32	28.32	28.08	28.30	3,574	+0.10(+0.34%)
Aug 09, 2013	28.32	28.33	28.18	28.21	4,466	-0.02(-0.07%)
Aug 08, 2013	28.50	28.50	28.14	28.23	9,826	-0.07(-0.24%)
Aug 07, 2013	28.54	28.54	28.28	28.29	4,731	-0.23(-0.81%)
Aug 06, 2013	28.68	28.69	28.52	28.52	1,767	-0.07(-0.24%)
Aug 05, 2013	28.58	28.59	28.54	28.59	4,003	+0.19(+0.68%)
Aug 02, 2013	28.40	28.45	28.40	28.40	3,223	-0.38(-1.30%)
Aug 01, 2013	28.49	28.77	28.49	28.77	3,088	+0.31(+1.08%)
Jul 31, 2013	28.66	28.66	28.47	28.47	5,618	+0.20(+0.71%)
Jul 30, 2013	28.27	28.27	28.15	28.27	1,226	+0.02(+0.07%)
Jul 29, 2013	28.26	28.27	28.19	28.25	1,455	+0.25(+0.89%)
Jul 26, 2013	28.13	28.13	28.00	28.00	2,513	-0.18(-0.65%)
Jul 25, 2013	28.40	28.40	28.18	28.18	8,193	+0.01(+0.03%)
Jul 24, 2013	28.25	28.36	28.12	28.17	3,774	+0.34(+1.21%)
Jul 23, 2013	27.95	27.95	27.78	27.83	14,557	+0.13(+0.46%)
Jul 22, 2013	27.65	27.71	27.61	27.71	656	-0.20(-0.70%)
Jul 19, 2013	27.94	27.94	27.90	27.90	363	-0.20(-0.73%)
Jul 18, 2013	28.10	28.11	28.10	28.11	1,235	+0.33(+1.18%)
Jul 17, 2013	27.78	27.78	27.78	27.78	207	-0.17(-0.61%)
Jul 16, 2013	27.97	27.97	27.94	27.95	3,431	-0.08(-0.29%)
Jul 15, 2013	28.25	28.25	28.03	28.03	5,816	-0.24(-0.84%)
Jul 12, 2013	28.08	28.27	28.02	28.27	3,342	-0.06(-0.20%)
Jul 11, 2013	28.34	28.34	28.14	28.32	3,639	-0.24(-0.85%)
Jul 10, 2013	28.35	28.56	28.30	28.56	6,446	+0.29(+1.02%)
Jul 09, 2013	28.29	28.35	28.27	28.27	2,807	+0.01(+0.03%)
Jul 08, 2013	28.31	28.31	28.27	28.27	1,351	+0.04(+0.14%)
Jul 05, 2013	28.13	28.29	28.13	28.23	2,541	+0.62(+2.26%)
Jul 03, 2013	27.53	27.61	27.48	27.60	1,663	+0.16(+0.60%)
Jul 02, 2013	27.64	27.64	27.38	27.44	26,720	-0.21(-0.76%)
Jul 01, 2013	27.52	27.75	27.52	27.65	2,703	-0.25(-0.90%)
Jun 27, 2013	27.90	27.90	27.90	27.90	0	-0.12(-0.44%)
Jun 26, 2013	27.93	28.18	27.93	28.03	3,358	-0.19(-0.68%)
Jun 25, 2013	28.03	28.22	28.01	28.22	4,055	+0.22(+0.79%)
Jun 24, 2013	28.35	28.35	27.95	28.00	32,974	-0.10(-0.34%)
Jun 21, 2013	27.73	28.10	27.65	28.09	7,199	+0.34(+1.21%)
Jun 20, 2013	28.20	28.20	27.51	27.76	33,450	+0.44(+1.62%)
Jun 19, 2013	26.90	27.31	26.89	27.31	5,807	+0.43(+1.58%)
Jun 18, 2013	26.96	26.96	26.88	26.89	4,028	-0.08(-0.29%)
Jun 17, 2013	26.92	26.99	26.77	26.97	2,755	+0.14(+0.54%)
Jun 14, 2013	26.70	26.82	26.63	26.82	15,235	+0.04(+0.14%)
Jun 13, 2013	27.02	27.02	26.78	26.78	5,956	-0.38(-1.42%)
Jun 12, 2013	26.90	27.17	26.90	27.17	2,895	+0.28(+1.02%)
Jun 11, 2013	27.36	27.36	26.89	26.89	12,254	-0.23(-0.84%)
Jun 10, 2013	27.41	27.41	26.98	27.12	20,224	+0.27(+0.99%)
Jun 07, 2013	26.77	26.85	26.64	26.85	2,859	+0.47(+1.80%)
Jun 06, 2013	26.86	26.86	26.21	26.38	11,812	-0.23(-0.88%)
Jun 05, 2013	26.61	26.62	26.59	26.61	1,351	-0.26(-0.96%)
Jun 04, 2013	26.81	26.87	26.79	26.87	1,918	+0.27(+1.02%)

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.