Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.20	27.70	27.18	27.62	73,913	+0.50(+1.85%)
May 29, 2014	26.79	27.13	26.69	27.12	96,730	+0.44(+1.63%)
May 28, 2014	26.44	26.80	26.25	26.69	46,504	+0.28(+1.05%)
May 27, 2014	26.18	26.56	25.80	26.41	70,398	+0.23(+0.89%)
May 23, 2014	25.59	26.18	26.18	26.18	40,967	+0.36(+1.40%)
May 22, 2014	25.97	25.98	25.66	25.81	15,050	-0.16(-0.61%)
May 21, 2014	26.34	26.41	25.60	25.97	56,072	-0.48(-1.82%)
May 20, 2014	26.41	26.67	25.91	26.45	123,160	+0.05(+0.18%)
May 19, 2014	26.21	26.62	26.14	26.41	55,384	+0.25(+0.96%)
May 16, 2014	25.95	26.20	25.78	26.16	75,681	+0.16(+0.61%)
May 15, 2014	26.27	26.27	25.94	26.00	80,691	-0.39(-1.47%)
May 14, 2014	26.63	26.85	26.26	26.39	155,221	-0.30(-1.11%)
May 13, 2014	27.07	27.07	26.59	26.69	91,122	-0.31(-1.17%)
May 12, 2014	26.96	27.11	26.41	27.00	198,974	+0.32(+1.21%)
May 09, 2014	26.47	27.45	25.63	26.68	179,341	+2.06(+8.35%)
May 08, 2014	24.74	25.00	24.60	24.62	72,521	-0.06(-0.26%)
May 07, 2014	24.53	24.79	24.21	24.69	51,323	+0.05(+0.19%)
May 06, 2014	24.68	25.27	24.15	24.64	75,095	-0.08(-0.34%)
May 05, 2014	23.81	25.00	23.79	24.72	65,598	+0.36(+1.48%)
May 02, 2014	24.74	24.89	24.22	24.36	48,813	-0.37(-1.50%)
May 01, 2014	24.64	24.77	24.38	24.73	112,125	+0.03(+0.11%)
Apr 30, 2014	24.43	24.86	24.36	24.70	47,969	+0.29(+1.18%)
Apr 29, 2014	24.50	24.67	24.33	24.42	61,214	+0.09(+0.38%)
Apr 28, 2014	24.59	24.74	23.94	24.32	61,945	-0.24(-0.98%)
Apr 25, 2014	25.06	25.16	24.42	24.56	51,515	-0.61(-2.43%)
Apr 24, 2014	25.48	25.48	25.11	25.18	36,407	-0.25(-0.98%)
Apr 23, 2014	25.31	25.81	25.07	25.43	51,233	+0.08(+0.33%)
Apr 22, 2014	25.78	25.83	25.24	25.34	44,997	-0.41(-1.58%)
Apr 21, 2014	25.46	25.93	25.20	25.75	39,286	+0.35(+1.39%)
Apr 17, 2014	25.30	25.40	25.40	25.40	42,012	+0.06(+0.22%)
Apr 16, 2014	25.49	25.51	25.09	25.34	40,015	+0.07(+0.29%)
Apr 15, 2014	26.02	26.02	25.07	25.27	58,802	-0.42(-1.62%)
Apr 14, 2014	26.01	26.12	25.36	25.69	58,014	-0.06(-0.22%)
Apr 11, 2014	26.00	26.28	25.52	25.74	63,045	-0.50(-1.91%)
Apr 10, 2014	26.58	26.84	26.00	26.24	84,138	-0.39(-1.46%)
Apr 09, 2014	26.88	27.13	26.36	26.63	63,894	-0.25(-0.93%)
Apr 08, 2014	27.04	27.13	26.79	26.88	81,690	-0.15(-0.55%)
Apr 07, 2014	27.56	27.56	26.98	27.03	58,117	-0.61(-2.21%)
Apr 04, 2014	27.78	27.93	27.31	27.64	84,309	+0.07(+0.27%)
Apr 03, 2014	27.45	27.68	27.24	27.56	74,131	+0.20(+0.74%)
Apr 02, 2014	27.27	27.70	27.15	27.36	63,633	+0.03(+0.10%)
Apr 01, 2014	27.71	27.81	27.23	27.33	99,935	-0.45(-1.63%)
Mar 31, 2014	28.15	28.15	27.49	27.79	103,089	-0.27(-0.96%)
Mar 28, 2014	27.22	28.20	27.19	28.06	106,047	+0.90(+3.31%)
Mar 27, 2014	26.89	27.39	26.79	27.16	73,942	+0.21(+0.79%)
Mar 26, 2014	27.79	27.79	26.84	26.94	69,666	-0.67(-2.41%)
Mar 25, 2014	27.93	28.02	27.50	27.61	60,933	-0.13(-0.47%)
Mar 24, 2014	27.69	27.86	27.27	27.74	47,364	+0.07(+0.27%)
Mar 21, 2014	27.64	27.86	27.42	27.67	121,121	+0.27(+0.98%)
Mar 20, 2014	27.09	27.52	26.85	27.40	58,079	+0.17(+0.61%)
Mar 19, 2014	27.40	27.53	27.01	27.23	57,044	-0.10(-0.37%)
Mar 18, 2014	26.63	27.44	26.57	27.33	87,513	+0.75(+2.82%)
Mar 17, 2014	26.75	26.75	26.50	26.58	42,303	+0.03(+0.10%)
Mar 14, 2014	26.68	26.91	26.44	26.56	47,422	-0.20(-0.76%)
Mar 13, 2014	26.79	27.06	26.53	26.76	44,997	+0.03(+0.10%)
Mar 12, 2014	26.27	26.78	26.14	26.73	48,677	+0.44(+1.65%)
Mar 11, 2014	26.47	26.65	26.16	26.30	66,775	-0.16(-0.60%)
Mar 10, 2014	26.66	26.91	26.07	26.45	88,460	-0.22(-0.83%)
Mar 07, 2014	26.80	26.81	26.43	26.68	40,268	+0.03(+0.10%)
Mar 06, 2014	26.61	26.76	26.49	26.65	76,305	+0.17(+0.63%)
Mar 05, 2014	26.23	26.59	26.18	26.48	42,560	+0.15(+0.56%)
Mar 04, 2014	26.19	26.92	26.19	26.33	120,980	+0.48(+1.86%)

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.