Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.33	28.37	28.20	28.33	49,770	+0.13(+0.45%)
May 29, 2014	28.04	28.21	27.96	28.20	41,608	+0.25(+0.89%)
May 28, 2014	27.77	28.04	27.72	27.95	31,015	-0.11(-0.39%)
May 27, 2014	28.12	28.20	27.96	28.06	88,054	+0.47(+1.70%)
May 23, 2014		27.59	27.59	27.59	0	-0.20(-0.71%)
May 22, 2014	27.70	27.81	27.68	27.79	31,191	-0.01(-0.05%)
May 21, 2014	27.67	27.90	27.67	27.80	92,199	+0.53(+1.94%)
May 20, 2014	27.42	27.50	27.20	27.27	74,656	-0.47(-1.69%)
May 19, 2014	27.68	27.81	27.61	27.74	66,205	-0.03(-0.11%)
May 16, 2014	27.64	27.77	27.59	27.77	25,746	+0.19(+0.69%)
May 15, 2014	27.32	27.58	27.16	27.58	52,311	+0.12(+0.44%)
May 14, 2014	27.55	27.70	27.45	27.46	46,206	+0.18(+0.66%)
May 13, 2014	27.27	27.28	27.16	27.28	37,163	-0.08(-0.29%)
May 12, 2014	27.20	27.36	27.20	27.36	38,393	+0.01(+0.04%)
May 09, 2014	27.37	27.43	27.19	27.35	31,804	+0.07(+0.26%)
May 08, 2014	27.27	27.50	27.15	27.28	26,597	+0.22(+0.81%)
May 07, 2014	26.93	27.06	26.87	27.06	30,955	+0.21(+0.80%)
May 06, 2014	26.86	26.96	26.72	26.84	12,635	-0.10(-0.35%)
May 05, 2014	26.58	26.95	26.58	26.94	63,997	-0.02(-0.07%)
May 02, 2014	26.92	27.00	26.82	26.96	66,082	-0.16(-0.59%)
May 01, 2014	26.85	27.13	26.85	27.12	27,858	+0.18(+0.67%)
Apr 30, 2014	26.80	26.98	26.74	26.94	43,304	+0.35(+1.32%)
Apr 29, 2014	26.45	26.61	26.45	26.59	31,633	+0.42(+1.62%)
Apr 28, 2014	26.10	26.28	26.00	26.16	166,129	+0.06(+0.25%)
Apr 25, 2014	26.13	26.23	26.01	26.10	100,364	-0.26(-0.99%)
Apr 24, 2014	26.20	26.41	26.03	26.36	20,976	+0.06(+0.23%)
Apr 23, 2014	26.25	26.38	26.22	26.30	33,699	+0.14(+0.54%)
Apr 22, 2014	26.21	26.24	26.10	26.16	60,394	+0.20(+0.77%)
Apr 21, 2014	26.14	26.14	25.94	25.96	57,080	-0.13(-0.50%)
Apr 17, 2014		26.09	26.09	26.09	0	-0.07(-0.27%)
Apr 16, 2014	25.97	26.16	25.91	26.16	20,164	+0.11(+0.42%)
Apr 15, 2014	25.98	26.06	25.66	26.05	40,876	+0.04(+0.15%)
Apr 14, 2014	25.78	26.09	25.78	26.01	24,645	+0.40(+1.56%)
Apr 11, 2014	25.67	25.80	25.58	25.61	0	-0.22(-0.85%)
Apr 10, 2014	26.17	26.17	25.80	25.83	9,447	-0.46(-1.75%)
Apr 09, 2014	26.10	26.29	26.09	26.29	97,710	+0.40(+1.54%)
Apr 08, 2014	25.66	25.94	25.66	25.89	23,355	+0.02(+0.06%)
Apr 07, 2014	25.89	26.03	25.82	25.88	45,510	-0.02(-0.10%)
Apr 04, 2014	25.91	26.05	25.84	25.90	0	-0.02(-0.08%)
Apr 03, 2014	25.91	25.92	25.73	25.92	18,740	+0.02(+0.08%)
Apr 02, 2014	25.71	25.90	25.71	25.90	32,520	+0.06(+0.23%)
Apr 01, 2014	25.86	25.93	25.79	25.84	31,026	+0.25(+0.98%)
Mar 31, 2014	25.77	25.82	25.53	25.59	19,805	+0.01(+0.05%)
Mar 28, 2014	25.41	25.64	25.41	25.57	0	+0.32(+1.29%)
Mar 27, 2014	25.13	25.34	25.00	25.25	64,092	+0.25(+1.00%)
Mar 26, 2014	25.11	25.25	24.94	25.00	92,755	+0.13(+0.52%)
Mar 25, 2014	24.69	24.92	24.61	24.87	30,726	+0.12(+0.49%)
Mar 24, 2014	24.70	24.76	24.45	24.75	26,480	+0.02(+0.09%)
Mar 21, 2014	24.75	24.93	24.62	24.73	34,327	+0.01(+0.02%)
Mar 20, 2014	24.38	24.77	24.38	24.72	27,758	+0.16(+0.65%)
Mar 19, 2014	24.94	25.00	24.52	24.56	40,640	-0.34(-1.37%)
Mar 18, 2014	24.76	24.95	24.73	24.90	36,645	+0.35(+1.43%)
Mar 17, 2014	24.51	24.65	24.47	24.55	49,660	+0.35(+1.45%)
Mar 14, 2014	24.21	24.33	24.07	24.20	0	-0.04(-0.17%)
Mar 13, 2014	25.08	25.08	24.24	24.24	102,794	-0.62(-2.49%)
Mar 12, 2014	24.65	24.88	24.55	24.86	39,807	+0.04(+0.16%)
Mar 11, 2014	25.06	25.10	24.82	24.82	49,761	-0.42(-1.66%)
Mar 10, 2014	25.06	25.27	25.04	25.24	35,745	-0.09(-0.36%)
Mar 07, 2014	25.35	25.40	25.14	25.33	0	-0.17(-0.67%)
Mar 06, 2014	25.49	25.63	25.47	25.50	38,121	+0.25(+0.99%)
Mar 05, 2014	25.10	25.35	25.10	25.25	30,621	+0.12(+0.48%)
Mar 04, 2014	25.05	25.16	24.92	25.13	62,208	+0.37(+1.49%)

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.