Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.73	26.88	26.57	26.81	3,435,194	+0.06(+0.21%)
May 29, 2014	26.79	26.95	26.58	26.75	3,860,752	-0.02(-0.08%)
May 28, 2014	26.86	26.91	26.53	26.77	4,769,762	-0.05(-0.18%)
May 27, 2014	27.19	27.26	26.69	26.82	3,447,841	-0.29(-1.08%)
May 23, 2014	27.23	27.11	27.11	27.11	2,931,163	-0.02(-0.08%)
May 22, 2014	27.05	27.17	26.99	27.13	2,165,070	+0.04(+0.15%)
May 21, 2014	26.95	27.11	26.78	27.09	3,135,956	+0.19(+0.72%)
May 20, 2014	27.07	27.08	26.81	26.90	2,497,624	-0.19(-0.72%)
May 19, 2014	27.06	27.15	26.98	27.09	2,830,674	+0.10(+0.36%)
May 16, 2014	27.36	27.43	26.88	26.99	3,759,620	-0.42(-1.52%)
May 15, 2014	27.44	27.53	27.10	27.41	4,894,227	-0.10(-0.38%)
May 14, 2014	27.51	27.61	27.45	27.52	2,563,642	+0.00(+0.00%)
May 13, 2014	27.38	27.53	27.25	27.52	2,883,314	+0.20(+0.74%)
May 12, 2014	27.02	27.34	27.00	27.31	3,814,616	+0.42(+1.55%)
May 09, 2014	27.01	27.04	26.67	26.90	6,317,518	-0.22(-0.80%)
May 08, 2014	27.55	27.66	27.05	27.11	5,100,248	-0.45(-1.64%)
May 07, 2014	27.69	27.72	27.50	27.56	4,380,734	-0.19(-0.68%)
May 06, 2014	27.39	27.80	27.37	27.75	4,629,261	+0.41(+1.50%)
May 05, 2014	27.20	27.38	27.13	27.34	3,262,499	-0.02(-0.08%)
May 02, 2014	26.90	27.38	26.87	27.36	3,720,303	+0.38(+1.42%)
May 01, 2014	26.73	27.00	26.65	26.98	4,490,014	+0.13(+0.47%)
Apr 30, 2014	27.00	27.01	26.64	26.86	5,009,881	-0.24(-0.87%)
Apr 29, 2014	26.79	27.21	26.79	27.09	7,811,097	+1.05(+4.03%)
Apr 28, 2014	25.89	26.12	25.76	26.04	6,596,035	+0.23(+0.89%)
Apr 25, 2014	25.66	25.86	25.51	25.81	4,619,506	-0.03(-0.13%)
Apr 24, 2014	26.26	26.26	25.81	25.85	3,598,201	-0.28(-1.07%)
Apr 23, 2014	25.45	26.26	25.39	26.12	5,960,808	+0.67(+2.65%)
Apr 22, 2014	25.51	25.55	25.30	25.45	2,920,807	-0.06(-0.25%)
Apr 21, 2014	25.51	25.68	25.48	25.51	2,434,558	-0.04(-0.16%)
Apr 17, 2014	25.37	25.55	25.55	25.55	3,649,257	+0.22(+0.88%)
Apr 16, 2014	25.15	25.35	25.05	25.33	3,491,582	+0.37(+1.48%)
Apr 15, 2014	24.89	25.28	24.78	24.96	4,976,733	-0.13(-0.50%)
Apr 14, 2014	25.14	25.24	24.94	25.09	4,374,468	+0.10(+0.39%)
Apr 11, 2014	25.06	25.30	24.81	24.99	4,947,656	-0.15(-0.61%)
Apr 10, 2014	25.31	25.46	25.06	25.14	3,779,734	-0.21(-0.82%)
Apr 09, 2014	25.46	25.49	25.21	25.35	3,514,621	-0.03(-0.14%)
Apr 08, 2014	24.85	25.50	24.80	25.39	6,620,198	+0.65(+2.62%)
Apr 07, 2014	24.93	25.14	24.71	24.74	5,414,934	-0.29(-1.14%)
Apr 04, 2014	24.93	25.28	24.84	25.03	6,582,887	+0.33(+1.32%)
Apr 03, 2014	24.80	24.82	24.55	24.70	3,779,093	+0.01(+0.03%)
Apr 02, 2014	24.24	24.74	24.24	24.69	5,673,865	+0.38(+1.55%)
Apr 01, 2014	24.32	24.34	24.09	24.32	4,195,331	-0.01(-0.03%)
Mar 31, 2014	24.14	24.47	24.13	24.32	6,439,930	+0.30(+1.25%)
Mar 28, 2014	23.57	24.07	23.56	24.02	5,852,750	+0.56(+2.40%)
Mar 27, 2014	23.04	23.52	22.97	23.46	5,471,164	+0.49(+2.12%)
Mar 26, 2014	23.01	23.06	22.85	22.97	3,772,206	-0.03(-0.15%)
Mar 25, 2014	23.00	23.05	22.88	23.01	2,992,742	+0.13(+0.55%)
Mar 24, 2014	22.76	22.92	22.65	22.88	3,596,797	+0.23(+1.01%)
Mar 21, 2014	22.60	22.82	22.49	22.65	5,241,903	+0.08(+0.37%)
Mar 20, 2014	22.54	22.63	22.42	22.57	4,370,151	-0.03(-0.15%)
Mar 19, 2014	22.76	22.79	22.44	22.60	5,248,282	-0.10(-0.43%)
Mar 18, 2014	22.73	22.82	22.69	22.70	5,619,249	-0.03(-0.15%)
Mar 17, 2014	22.85	22.87	22.66	22.74	3,292,736	+0.00(+0.00%)
Mar 14, 2014	22.74	22.90	22.63	22.74	3,663,358	-0.07(-0.31%)
Mar 13, 2014	23.08	23.13	22.76	22.81	3,270,387	-0.19(-0.85%)
Mar 12, 2014	22.68	23.00	22.51	23.00	4,102,939	+0.18(+0.79%)
Mar 11, 2014	23.15	23.21	22.73	22.82	3,787,106	-0.35(-1.50%)
Mar 10, 2014	23.07	23.19	22.95	23.17	3,216,879	+0.01(+0.03%)
Mar 07, 2014	23.21	23.31	23.11	23.16	3,538,636	+0.03(+0.15%)
Mar 06, 2014	22.96	23.13	22.87	23.13	3,307,972	+0.21(+0.91%)
Mar 05, 2014	23.08	23.15	22.88	22.92	3,910,770	-0.11(-0.48%)
Mar 04, 2014	23.15	23.17	22.96	23.03	3,102,132	+0.03(+0.12%)

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.