Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.36	28.74	28.19	28.64	1,902,412	+0.18(+0.64%)
May 29, 2014	28.58	28.66	28.33	28.46	1,148,136	-0.04(-0.13%)
May 28, 2014	28.75	28.75	28.37	28.50	1,971,847	-0.09(-0.30%)
May 27, 2014	28.47	28.66	28.33	28.58	2,175,833	+0.18(+0.65%)
May 23, 2014	27.95	28.40	28.40	28.40	3,179,763	+0.30(+1.08%)
May 22, 2014	27.86	28.14	27.85	28.10	975,289	+0.19(+0.68%)
May 21, 2014	27.58	27.94	27.52	27.91	1,098,447	+0.31(+1.13%)
May 20, 2014	27.78	27.95	27.44	27.60	1,585,201	-0.28(-1.00%)
May 19, 2014	27.57	27.91	27.49	27.87	807,667	+0.38(+1.36%)
May 16, 2014	27.76	27.80	27.32	27.50	2,029,183	-0.22(-0.78%)
May 15, 2014	27.54	27.73	27.13	27.71	2,393,337	+0.12(+0.44%)
May 14, 2014	27.81	27.90	27.54	27.59	1,284,556	-0.23(-0.82%)
May 13, 2014	27.72	28.06	27.65	27.82	2,000,421	+0.17(+0.62%)
May 12, 2014	27.22	27.66	27.22	27.65	3,011,072	+0.53(+1.97%)
May 09, 2014	27.16	27.37	26.93	27.11	1,965,192	-0.10(-0.38%)
May 08, 2014	27.04	27.65	25.91	27.22	3,587,278	-0.16(-0.58%)
May 07, 2014	27.09	27.38	26.91	27.38	1,787,907	+0.27(+1.01%)
May 06, 2014	27.45	27.45	27.03	27.10	1,758,497	-0.32(-1.19%)
May 05, 2014	27.51	27.53	27.12	27.43	2,826,396	-0.19(-0.69%)
May 02, 2014	27.47	27.78	27.46	27.62	1,801,268	+0.14(+0.50%)
May 01, 2014	27.18	27.53	27.16	27.48	1,323,933	+0.26(+0.97%)
Apr 30, 2014	27.12	27.27	26.96	27.22	2,058,479	+0.10(+0.37%)
Apr 29, 2014	27.41	27.46	27.08	27.12	1,735,134	-0.10(-0.37%)
Apr 28, 2014	27.25	27.40	26.78	27.22	2,337,723	+0.12(+0.46%)
Apr 25, 2014	27.70	27.70	27.07	27.09	1,846,376	-0.85(-3.04%)
Apr 24, 2014	27.56	28.21	27.54	27.94	1,677,192	+0.49(+1.78%)
Apr 23, 2014	27.99	27.99	27.42	27.45	2,088,707	-0.62(-2.23%)
Apr 22, 2014	27.56	28.23	27.47	28.08	3,281,129	+0.54(+1.97%)
Apr 21, 2014	27.27	27.58	27.20	27.54	1,506,665	+0.30(+1.10%)
Apr 17, 2014	27.23	27.24	27.24	27.24	4,231,764	+0.07(+0.25%)
Apr 16, 2014	26.88	27.28	26.72	27.17	2,703,987	+0.47(+1.75%)
Apr 15, 2014	26.98	27.31	26.45	26.70	3,020,703	-0.29(-1.06%)
Apr 14, 2014	27.03	27.11	26.71	26.99	2,626,912	+0.14(+0.51%)
Apr 11, 2014	26.93	27.25	26.59	26.85	3,361,030	+0.03(+0.10%)
Apr 10, 2014	27.62	27.77	26.81	26.83	3,685,058	-0.97(-3.48%)
Apr 09, 2014	27.32	27.91	27.17	27.79	2,639,491	+0.76(+2.83%)
Apr 08, 2014	26.59	27.08	26.49	27.03	1,838,376	+0.49(+1.84%)
Apr 07, 2014	27.00	27.21	26.37	26.54	2,421,426	-0.56(-2.05%)
Apr 04, 2014	27.51	27.59	27.06	27.10	2,421,156	-0.26(-0.95%)
Apr 03, 2014	27.53	27.69	27.32	27.36	1,621,909	-0.22(-0.81%)
Apr 02, 2014	27.54	27.70	27.35	27.58	2,200,168	+0.04(+0.14%)
Apr 01, 2014	26.78	27.65	26.78	27.54	2,717,099	+0.79(+2.95%)
Mar 31, 2014	26.74	26.87	26.48	26.75	1,911,206	+0.20(+0.76%)
Mar 28, 2014	26.54	26.70	26.44	26.55	1,389,058	+0.16(+0.60%)
Mar 27, 2014	26.55	26.63	26.29	26.39	1,673,977	-0.14(-0.52%)
Mar 26, 2014	26.56	26.78	26.45	26.53	1,783,735	+0.09(+0.36%)
Mar 25, 2014	26.18	26.51	26.11	26.43	2,925,771	+0.41(+1.56%)
Mar 24, 2014	26.61	26.64	25.70	26.03	2,890,427	-0.47(-1.79%)
Mar 21, 2014	26.63	26.83	26.48	26.50	1,657,656	-0.05(-0.19%)
Mar 20, 2014	26.48	26.73	26.38	26.55	1,573,478	-0.12(-0.44%)
Mar 19, 2014	26.73	26.96	26.40	26.67	1,390,163	-0.14(-0.54%)
Mar 18, 2014	26.69	26.93	26.63	26.81	1,483,986	+0.27(+1.00%)
Mar 17, 2014	26.46	26.76	26.40	26.55	1,676,162	+0.20(+0.77%)
Mar 14, 2014	26.20	26.48	26.13	26.35	1,494,629	+0.01(+0.03%)
Mar 13, 2014	26.97	26.98	26.16	26.34	2,597,872	-0.60(-2.22%)
Mar 12, 2014	26.60	26.94	26.11	26.93	2,593,667	+0.28(+1.06%)
Mar 11, 2014	26.82	27.06	26.57	26.65	2,849,819	-0.21(-0.77%)
Mar 10, 2014	26.55	26.91	26.45	26.86	2,154,245	+0.33(+1.24%)
Mar 07, 2014	26.22	26.77	26.22	26.53	2,086,474	+0.16(+0.61%)
Mar 06, 2014	26.26	26.37	26.17	26.37	2,256,871	+0.18(+0.69%)
Mar 05, 2014	26.46	26.48	25.95	26.19	2,549,760	-0.28(-1.06%)
Mar 04, 2014	26.14	26.54	25.92	26.47	4,582,516	+0.67(+2.61%)

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.