Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.93	28.17	27.82	27.90	3,058,263	-0.13(-0.46%)
May 29, 2014	27.83	28.05	27.74	28.03	2,896,400	+0.27(+0.99%)
May 28, 2014	28.01	28.01	27.74	27.76	4,161,755	-0.20(-0.72%)
May 27, 2014	27.94	28.03	27.84	27.96	3,984,259	+0.10(+0.37%)
May 23, 2014	27.72	27.85	27.85	27.85	2,924,433	+0.17(+0.63%)
May 22, 2014	27.52	27.71	27.46	27.68	2,268,364	+0.14(+0.50%)
May 21, 2014	27.44	27.70	27.36	27.54	3,265,020	+0.22(+0.82%)
May 20, 2014	27.44	27.54	27.13	27.31	3,402,284	-0.16(-0.58%)
May 19, 2014	27.32	27.51	27.19	27.48	5,177,456	-0.02(-0.06%)
May 16, 2014	27.39	27.59	27.19	27.49	5,299,090	+0.04(+0.15%)
May 15, 2014	27.71	27.76	26.97	27.45	6,415,588	-0.34(-1.24%)
May 14, 2014	28.20	28.24	27.72	27.80	4,242,754	-0.42(-1.48%)
May 13, 2014	28.53	28.61	28.20	28.21	4,178,485	-0.32(-1.12%)
May 12, 2014	28.32	28.56	28.25	28.53	3,091,624	+0.41(+1.45%)
May 09, 2014	28.36	28.45	27.90	28.12	5,146,175	-0.30(-1.04%)
May 08, 2014	28.29	28.72	28.27	28.42	3,344,779	+0.10(+0.34%)
May 07, 2014	28.18	28.34	28.00	28.32	4,508,460	+0.29(+1.03%)
May 06, 2014	28.44	28.55	28.03	28.04	4,897,112	-0.56(-1.96%)
May 05, 2014	28.46	28.71	28.31	28.60	2,969,630	-0.09(-0.31%)
May 02, 2014	28.77	29.12	28.63	28.69	4,017,061	-0.06(-0.22%)
May 01, 2014	28.66	28.79	28.53	28.75	6,703,368	-0.01(-0.03%)
Apr 30, 2014	28.20	28.79	28.09	28.76	8,348,872	+0.57(+2.02%)
Apr 29, 2014	27.92	28.21	27.64	28.19	10,357,385	+0.55(+2.00%)
Apr 28, 2014	28.32	28.34	27.29	27.64	7,424,544	-0.41(-1.46%)
Apr 25, 2014	27.84	28.08	27.60	28.04	7,066,630	+0.10(+0.34%)
Apr 24, 2014	28.02	28.09	27.72	27.95	3,538,263	+0.09(+0.32%)
Apr 23, 2014	27.75	28.01	27.74	27.86	2,760,387	+0.05(+0.17%)
Apr 22, 2014	27.68	27.90	27.59	27.81	3,740,178	+0.14(+0.49%)
Apr 21, 2014	27.75	27.78	27.57	27.68	3,304,011	-0.12(-0.43%)
Apr 17, 2014	27.66	27.80	27.80	27.80	3,757,260	+0.14(+0.49%)
Apr 16, 2014	27.54	27.71	27.40	27.66	5,287,260	+0.43(+1.59%)
Apr 15, 2014	27.11	27.33	26.69	27.23	5,741,713	+0.19(+0.71%)
Apr 14, 2014	27.02	27.16	26.74	27.03	7,124,548	+0.34(+1.26%)
Apr 11, 2014	27.06	27.11	26.69	26.70	8,108,344	-0.58(-2.12%)
Apr 10, 2014	28.09	28.16	27.27	27.27	7,001,610	-0.79(-2.80%)
Apr 09, 2014	28.06	28.11	27.68	28.06	5,480,792	+0.10(+0.37%)
Apr 08, 2014	27.87	28.04	27.64	27.96	4,359,457	+0.03(+0.11%)
Apr 07, 2014	28.25	28.29	27.69	27.92	5,649,507	-0.43(-1.53%)
Apr 04, 2014	29.06	29.14	28.34	28.36	4,522,960	-0.53(-1.83%)
Apr 03, 2014	28.91	29.01	28.64	28.89	3,187,923	+0.06(+0.22%)
Apr 02, 2014	28.62	28.93	28.50	28.82	3,893,003	+0.21(+0.73%)
Apr 01, 2014	28.42	28.66	28.40	28.61	3,798,339	+0.34(+1.19%)
Mar 31, 2014	28.19	28.41	28.12	28.28	2,712,173	+0.31(+1.12%)
Mar 28, 2014	27.80	28.09	27.69	27.96	3,089,008	+0.33(+1.19%)
Mar 27, 2014	27.94	28.01	27.31	27.64	5,402,914	-0.34(-1.23%)
Mar 26, 2014	28.53	28.61	27.96	27.98	3,820,237	-0.35(-1.25%)
Mar 25, 2014	28.47	28.65	28.15	28.33	4,143,237	-0.03(-0.11%)
Mar 24, 2014	28.50	28.61	28.16	28.37	2,956,850	-0.03(-0.11%)
Mar 21, 2014	28.69	28.78	28.37	28.40	4,971,983	-0.03(-0.11%)
Mar 20, 2014	27.90	28.53	27.88	28.43	4,620,998	+0.50(+1.78%)
Mar 19, 2014	28.11	28.30	27.84	27.93	5,429,511	-0.20(-0.71%)
Mar 18, 2014	28.24	28.38	28.01	28.13	6,496,282	-0.10(-0.34%)
Mar 17, 2014	28.57	28.78	28.18	28.23	3,150,575	-0.03(-0.11%)
Mar 14, 2014	27.96	28.85	27.75	28.26	9,113,685	+0.25(+0.89%)
Mar 13, 2014	28.59	28.61	27.94	28.01	3,744,807	-0.48(-1.69%)
Mar 12, 2014	28.40	28.53	28.04	28.49	3,718,372	-0.10(-0.36%)
Mar 11, 2014	28.80	28.83	28.53	28.60	3,948,952	-0.15(-0.53%)
Mar 10, 2014	28.76	28.85	28.48	28.75	2,866,460	-0.09(-0.31%)
Mar 07, 2014	29.17	29.26	28.66	28.84	5,646,241	-0.14(-0.47%)
Mar 06, 2014	28.97	29.18	28.84	28.97	3,953,013	+0.18(+0.61%)
Mar 05, 2014	28.57	28.81	28.46	28.80	4,600,031	+0.19(+0.67%)
Mar 04, 2014	28.14	28.64	28.04	28.61	6,611,643	+0.85(+3.08%)

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.