Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.96	29.05	28.91	29.04	1,104,865	+0.02(+0.06%)
May 29, 2014	28.93	29.03	28.83	29.02	1,099,114	+0.16(+0.57%)
May 28, 2014	28.82	28.94	28.70	28.86	1,339,662	+0.06(+0.20%)
May 27, 2014	28.68	28.82	28.60	28.80	1,001,140	+0.16(+0.57%)
May 23, 2014	28.62	28.64	28.64	28.64	847,884	+0.06(+0.22%)
May 22, 2014	28.48	28.73	28.32	28.57	1,031,587	+0.04(+0.13%)
May 21, 2014	28.39	28.54	28.27	28.54	1,212,044	+0.16(+0.58%)
May 20, 2014	28.62	28.75	28.24	28.37	1,411,361	-0.23(-0.80%)
May 19, 2014	28.50	28.64	28.41	28.60	1,249,842	+0.06(+0.20%)
May 16, 2014	28.39	28.55	28.34	28.55	1,660,925	+0.17(+0.61%)
May 15, 2014	28.67	28.71	28.36	28.37	2,239,868	-0.33(-1.14%)
May 14, 2014	28.92	28.96	28.69	28.70	1,340,278	-0.19(-0.65%)
May 13, 2014	28.93	29.04	28.79	28.89	1,705,886	+0.02(+0.06%)
May 12, 2014	28.88	28.96	28.71	28.87	1,304,986	+0.13(+0.46%)
May 09, 2014	28.81	28.85	28.59	28.74	891,934	-0.02(-0.06%)
May 08, 2014	28.80	29.04	28.70	28.76	1,073,458	-0.07(-0.26%)
May 07, 2014	28.66	28.87	28.65	28.83	1,082,649	+0.18(+0.63%)
May 06, 2014	28.64	28.81	28.53	28.65	1,445,139	-0.02(-0.09%)
May 05, 2014	28.53	28.71	28.33	28.68	1,265,112	+0.03(+0.11%)
May 02, 2014	28.70	28.78	28.55	28.64	1,340,803	-0.09(-0.31%)
May 01, 2014	28.81	28.91	28.57	28.73	1,560,707	-0.05(-0.17%)
Apr 30, 2014	28.69	28.84	28.62	28.78	1,387,618	+0.11(+0.37%)
Apr 29, 2014	28.63	29.04	28.59	28.68	1,575,852	+0.16(+0.58%)
Apr 28, 2014	28.33	28.55	28.24	28.51	1,834,595	+0.30(+1.05%)
Apr 25, 2014	28.38	28.50	27.89	28.22	2,133,928	-0.29(-1.01%)
Apr 24, 2014	28.60	28.90	28.48	28.50	2,110,700	-0.09(-0.32%)
Apr 23, 2014	28.50	28.70	28.47	28.59	1,097,649	+0.14(+0.49%)
Apr 22, 2014	28.43	28.55	28.37	28.46	1,122,273	+0.11(+0.41%)
Apr 21, 2014	28.27	28.41	28.13	28.34	1,017,945	+0.07(+0.23%)
Apr 17, 2014	28.38	28.27	28.27	28.27	1,940,686	-0.32(-1.12%)
Apr 16, 2014	28.34	28.61	28.14	28.59	1,330,950	+0.39(+1.40%)
Apr 15, 2014	28.23	28.24	27.88	28.20	1,196,947	+0.03(+0.12%)
Apr 14, 2014	28.09	28.19	27.98	28.17	1,040,412	+0.22(+0.79%)
Apr 11, 2014	28.31	28.32	27.92	27.95	2,872,807	-0.34(-1.19%)
Apr 10, 2014	28.57	28.87	28.26	28.28	3,042,935	-0.29(-1.00%)
Apr 09, 2014	28.41	28.62	28.37	28.57	2,095,104	+0.20(+0.69%)
Apr 08, 2014	28.17	28.47	28.13	28.37	1,725,075	+0.21(+0.73%)
Apr 07, 2014	28.26	28.46	28.14	28.17	1,628,271	-0.15(-0.52%)
Apr 04, 2014	28.41	28.62	28.26	28.32	1,413,894	+0.02(+0.09%)
Apr 03, 2014	28.28	28.39	28.20	28.29	1,159,796	+0.03(+0.12%)
Apr 02, 2014	28.09	28.49	27.91	28.26	2,396,197	+0.17(+0.61%)
Apr 01, 2014	28.07	28.17	27.93	28.09	1,424,052	+0.07(+0.23%)
Mar 31, 2014	27.77	28.08	27.71	28.02	1,620,993	+0.41(+1.49%)
Mar 28, 2014	27.72	27.89	27.59	27.61	1,315,305	+0.03(+0.12%)
Mar 27, 2014	27.50	27.69	27.33	27.58	1,420,189	+0.15(+0.56%)
Mar 26, 2014	27.63	27.76	27.35	27.42	1,423,281	-0.14(-0.50%)
Mar 25, 2014	27.65	27.75	27.48	27.56	1,633,530	+0.00(+0.00%)
Mar 24, 2014	27.68	27.92	27.53	27.56	1,694,305	-0.14(-0.50%)
Mar 21, 2014	28.02	28.20	27.67	27.70	4,206,456	-0.11(-0.38%)
Mar 20, 2014	27.79	27.94	27.71	27.81	2,057,037	-0.04(-0.15%)
Mar 19, 2014	27.72	28.03	27.70	27.85	2,022,803	+0.08(+0.29%)
Mar 18, 2014	27.51	27.82	27.51	27.76	1,841,336	+0.31(+1.13%)
Mar 17, 2014	27.24	27.62	27.20	27.46	2,100,370	+0.33(+1.20%)
Mar 14, 2014	27.33	27.48	27.08	27.13	2,644,967	-0.25(-0.92%)
Mar 13, 2014	27.64	27.68	27.34	27.38	1,569,643	-0.18(-0.65%)
Mar 12, 2014	27.59	27.68	27.50	27.56	1,254,590	-0.12(-0.44%)
Mar 11, 2014	27.85	27.85	27.56	27.68	980,764	-0.17(-0.61%)
Mar 10, 2014	27.76	27.98	27.68	27.85	1,409,177	-0.02(-0.06%)
Mar 07, 2014	27.92	28.00	27.64	27.87	1,942,053	+0.07(+0.23%)
Mar 06, 2014	27.76	27.84	27.66	27.81	2,250,378	+0.02(+0.06%)
Mar 05, 2014	27.94	27.94	27.71	27.79	1,295,787	-0.14(-0.50%)
Mar 04, 2014	27.85	28.04	27.76	27.93	1,441,493	+0.22(+0.79%)

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.