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%)
May 01, 2014	24.73	24.89	24.42	24.49	8,219,882	-0.09(-0.37%)
Apr 30, 2014	24.99	24.99	24.24	24.58	11,186,219	-0.38(-1.53%)
Apr 29, 2014	24.97	25.41	24.77	24.96	7,663,589	+0.02(+0.07%)
Apr 28, 2014	25.82	26.11	24.90	24.94	10,360,580	-0.87(-3.39%)
Apr 25, 2014	26.34	26.37	25.66	25.82	7,031,384	-0.77(-2.88%)
Apr 24, 2014	27.52	27.54	26.38	26.58	5,968,030	-0.47(-1.75%)
Apr 23, 2014	27.43	27.60	27.02	27.06	5,388,676	-0.38(-1.40%)
Apr 22, 2014	26.46	27.62	26.23	27.44	12,771,294	+1.03(+3.91%)
Apr 21, 2014	26.37	26.53	26.10	26.41	6,430,013	+0.32(+1.24%)
Apr 17, 2014	26.61	26.09	26.09	26.09	11,699,566	+0.33(+1.29%)
Apr 16, 2014	25.42	25.84	25.14	25.75	6,886,592	+0.62(+2.45%)
Apr 15, 2014	24.69	25.47	24.60	25.14	7,167,470	+0.36(+1.44%)
Apr 14, 2014	25.17	25.55	24.39	24.78	6,343,340	-0.31(-1.23%)
Apr 11, 2014	24.70	25.09	23.90	25.09	12,617,169	+0.08(+0.33%)
Apr 10, 2014	26.16	26.21	24.99	25.00	8,080,234	-1.02(-3.93%)
Apr 09, 2014	25.83	26.13	25.48	26.03	6,797,004	+0.71(+2.79%)
Apr 08, 2014	25.97	26.07	24.77	25.32	15,195,486	-0.62(-2.41%)
Apr 07, 2014	27.18	27.23	25.69	25.94	14,703,527	-1.36(-4.97%)
Apr 04, 2014	28.38	28.70	27.11	27.30	8,227,837	-0.63(-2.26%)
Apr 03, 2014	28.10	28.22	27.55	27.93	3,236,763	+0.18(+0.66%)
Apr 02, 2014	28.16	28.24	27.60	27.75	3,794,640	-0.28(-1.01%)
Apr 01, 2014	27.77	28.30	27.76	28.03	4,642,491	+0.36(+1.29%)
Mar 31, 2014	27.82	27.93	27.47	27.68	4,097,999	+0.17(+0.64%)
Mar 28, 2014	27.13	27.70	26.99	27.50	4,995,418	+0.53(+1.98%)
Mar 27, 2014	26.61	27.02	26.41	26.97	4,594,808	+0.41(+1.54%)
Mar 26, 2014	27.52	27.67	25.97	26.56	9,441,547	-0.81(-2.95%)
Mar 25, 2014	27.78	27.89	26.98	27.37	4,596,788	-0.20(-0.72%)
Mar 24, 2014	28.37	28.44	27.22	27.57	6,284,074	-0.67(-2.36%)
Mar 21, 2014	28.23	28.48	27.95	28.23	4,640,992	+0.10(+0.35%)
Mar 20, 2014	28.05	28.25	27.61	28.13	4,476,091	+0.02(+0.09%)
Mar 19, 2014	28.47	28.80	27.93	28.11	5,613,817	-0.35(-1.23%)
Mar 18, 2014	28.00	28.62	27.88	28.46	4,529,087	+0.60(+2.15%)
Mar 17, 2014	27.72	28.09	27.66	27.86	3,957,949	+0.44(+1.61%)
Mar 14, 2014	27.69	28.13	27.00	27.42	6,006,278	-0.39(-1.41%)
Mar 13, 2014	28.60	28.74	27.43	27.81	6,868,366	-0.72(-2.51%)
Mar 12, 2014	28.37	28.57	27.60	28.52	4,959,906	-0.14(-0.49%)
Mar 11, 2014	29.34	29.45	28.57	28.67	4,688,007	-0.62(-2.10%)
Mar 10, 2014	28.98	29.38	28.83	29.28	5,869,263	+0.34(+1.18%)
Mar 07, 2014	28.86	29.12	28.62	28.94	6,664,773	+0.27(+0.96%)
Mar 06, 2014	28.89	29.27	28.47	28.67	5,360,331	+0.04(+0.15%)
Mar 05, 2014	27.88	28.65	27.87	28.62	5,282,320	+0.61(+2.17%)
Mar 04, 2014	27.59	28.09	27.58	28.02	5,323,383	+0.82(+3.00%)

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.