Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.96	25.96	25.49	25.87	5,518,147	-0.14(-0.54%)
May 29, 2014	25.83	26.11	25.74	26.01	4,378,890	+0.24(+0.94%)
May 28, 2014	25.77	25.97	25.69	25.77	4,375,012	+0.01(+0.03%)
May 27, 2014	26.32	26.36	25.66	25.76	5,947,000	-0.19(-0.74%)
May 23, 2014	26.04	25.95	25.95	25.95	2,920,956	-0.11(-0.43%)
May 22, 2014	25.86	26.22	25.75	26.06	4,612,914	+0.26(+1.02%)
May 21, 2014	25.19	25.88	25.19	25.80	7,756,912	+0.82(+3.30%)
May 20, 2014	24.91	25.29	24.75	24.98	6,091,056	+0.20(+0.81%)
May 19, 2014	24.30	24.80	24.20	24.78	3,736,117	+0.47(+1.95%)
May 16, 2014	24.08	24.40	23.97	24.30	4,109,109	+0.11(+0.45%)
May 15, 2014	24.51	24.54	23.79	24.20	5,191,351	-0.45(-1.82%)
May 14, 2014	24.55	24.80	24.22	24.65	3,903,860	+0.13(+0.54%)
May 13, 2014	24.36	24.80	24.36	24.51	6,703,739	+0.19(+0.79%)
May 12, 2014	23.80	24.39	23.80	24.32	6,391,957	+0.58(+2.45%)
May 09, 2014	23.65	23.99	23.58	23.74	7,234,854	-0.28(-1.18%)
May 08, 2014	23.62	24.38	23.57	24.02	7,390,060	+0.22(+0.91%)
May 07, 2014	24.27	24.40	22.94	23.80	17,713,160	-0.39(-1.62%)
May 06, 2014	24.51	24.60	24.16	24.20	4,871,529	-0.34(-1.39%)
May 05, 2014	24.50	24.72	24.35	24.54	6,737,535	-0.07(-0.30%)
May 02, 2014	24.39	24.71	24.25	24.61	10,145,030	+0.12(+0.51%)

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.