Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.93	27.96	27.69	27.89	35,473,220	-0.01(-0.03%)
May 29, 2014	28.06	28.09	27.83	27.90	27,038,222	-0.08(-0.28%)
May 28, 2014	28.12	28.28	27.94	27.98	33,027,288	-0.21(-0.75%)
May 27, 2014	27.69	28.19	27.61	28.19	42,082,164	+0.66(+2.40%)
May 23, 2014	27.26	27.53	27.53	27.53	38,792,188	+0.35(+1.28%)
May 22, 2014	26.95	27.19	26.93	27.18	19,694,088	+0.34(+1.26%)
May 21, 2014	26.54	26.85	26.49	26.84	23,821,106	+0.46(+1.73%)
May 20, 2014	26.38	26.71	26.21	26.39	35,618,600	+0.05(+0.17%)
May 19, 2014	25.88	26.39	25.78	26.34	25,575,980	+0.41(+1.58%)
May 16, 2014	25.97	25.99	25.67	25.93	29,748,936	+0.03(+0.13%)
May 15, 2014	26.18	26.19	25.77	25.90	34,005,996	-0.33(-1.27%)
May 14, 2014	26.55	26.55	26.16	26.23	23,830,242	-0.32(-1.21%)
May 13, 2014	26.44	26.70	26.37	26.55	33,029,096	+0.16(+0.60%)
May 12, 2014	26.07	26.41	25.85	26.39	38,205,396	+0.56(+2.16%)
May 09, 2014	25.44	25.89	25.11	25.84	48,844,768	+0.38(+1.51%)
May 08, 2014	25.32	25.76	25.22	25.45	40,382,544	+0.05(+0.20%)
May 07, 2014	25.69	25.73	25.07	25.40	64,507,084	-0.26(-1.01%)
May 06, 2014	26.16	26.24	25.65	25.66	32,378,196	-0.63(-2.40%)
May 05, 2014	26.14	26.34	25.97	26.29	20,488,724	-0.01(-0.02%)
May 02, 2014	26.58	26.60	26.18	26.29	33,831,824	-0.17(-0.64%)
May 01, 2014	26.25	26.54	26.09	26.46	38,105,588	+0.23(+0.89%)
Apr 30, 2014	26.28	26.30	26.02	26.23	34,845,648	-0.05(-0.20%)
Apr 29, 2014	25.74	26.37	25.72	26.28	53,933,812	+0.53(+2.04%)
Apr 28, 2014	25.76	25.83	25.04	25.76	66,649,520	+0.05(+0.19%)
Apr 25, 2014	26.02	26.13	25.67	25.71	42,108,308	-0.45(-1.71%)
Apr 24, 2014	26.40	26.48	26.00	26.16	37,644,044	-0.09(-0.34%)
Apr 23, 2014	26.59	26.59	26.21	26.25	40,627,592	-0.39(-1.47%)
Apr 22, 2014	26.33	26.76	26.27	26.64	47,221,324	+0.31(+1.17%)
Apr 21, 2014	26.70	26.73	26.18	26.33	51,283,872	-0.37(-1.40%)
Apr 17, 2014	27.33	26.70	26.70	26.70	136,719,328	-1.02(-3.67%)
Apr 16, 2014	27.04	27.74	26.90	27.72	87,637,416	+1.00(+3.75%)
Apr 15, 2014	26.74	26.82	25.82	26.72	77,081,672	+0.20(+0.74%)
Apr 14, 2014	26.81	27.10	26.38	26.52	51,389,500	+0.10(+0.36%)
Apr 11, 2014	26.52	26.89	26.22	26.43	78,627,832	-0.52(-1.91%)
Apr 10, 2014	28.14	28.14	26.89	26.94	80,725,656	-1.16(-4.11%)
Apr 09, 2014	27.87	28.16	27.54	28.10	66,551,924	+0.46(+1.67%)
Apr 08, 2014	27.02	27.64	26.98	27.64	63,026,572	+0.83(+3.11%)
Apr 07, 2014	26.93	27.32	26.26	26.80	87,592,240	-0.25(-0.92%)
Apr 04, 2014	28.62	28.78	27.04	27.05	128,048,912	-1.32(-4.67%)
Apr 03, 2014	28.38	29.25	28.10	28.38	100,118,640	+0.14(+0.48%)
Apr 02, 2014	28.16	30.12	28.00	28.24	2,945,343	-0.01(-0.03%)
Apr 01, 2014	27.83	28.31	27.83	28.25	159,256	+0.51(+1.83%)
Mar 31, 2014	28.23	28.23	27.74	27.74	216,277	-0.15(-0.54%)
Mar 28, 2014	27.95	28.21	27.83	27.89	823,247	+0.08(+0.27%)

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.