Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	26.71	26.87	26.55	26.79	3,437,310	+0.06(+0.21%)
May 29, 2014	26.77	26.93	26.56	26.73	3,863,131	-0.02(-0.08%)
May 28, 2014	26.85	26.89	26.51	26.76	4,772,701	-0.05(-0.18%)
May 27, 2014	27.17	27.24	26.67	26.80	3,449,965	-0.29(-1.08%)
May 23, 2014	27.21	27.10	27.10	27.10	2,932,968	-0.02(-0.08%)
May 22, 2014	27.03	27.15	26.97	27.12	2,166,404	+0.04(+0.15%)
May 21, 2014	26.94	27.09	26.76	27.08	3,137,888	+0.19(+0.72%)
May 20, 2014	27.05	27.06	26.80	26.88	2,499,163	-0.19(-0.72%)
May 19, 2014	27.05	27.13	26.96	27.08	2,832,418	+0.10(+0.36%)
May 16, 2014	27.34	27.41	26.86	26.98	3,761,936	-0.42(-1.52%)
May 15, 2014	27.42	27.51	27.08	27.39	4,897,242	-0.10(-0.38%)
May 14, 2014	27.49	27.60	27.44	27.50	2,565,222	+0.00(+0.00%)
May 13, 2014	27.37	27.51	27.23	27.50	2,885,090	+0.20(+0.74%)
May 12, 2014	27.00	27.32	26.98	27.30	3,816,967	+0.42(+1.55%)
May 09, 2014	26.99	27.02	26.65	26.88	6,321,410	-0.22(-0.80%)
May 08, 2014	27.53	27.64	27.03	27.10	5,103,390	-0.45(-1.64%)
May 07, 2014	27.67	27.70	27.48	27.55	4,383,433	-0.19(-0.68%)
May 06, 2014	27.37	27.78	27.35	27.74	4,632,113	+0.41(+1.50%)
May 05, 2014	27.19	27.36	27.12	27.33	3,264,509	-0.02(-0.08%)
May 02, 2014	26.89	27.36	26.85	27.35	3,722,595	+0.38(+1.42%)
May 01, 2014	26.71	26.98	26.64	26.96	4,492,781	+0.13(+0.47%)
Apr 30, 2014	26.98	26.99	26.62	26.84	5,012,967	-0.24(-0.87%)
Apr 29, 2014	26.77	27.20	26.77	27.08	7,815,909	+1.05(+4.03%)
Apr 28, 2014	25.87	26.11	25.74	26.03	6,600,099	+0.23(+0.89%)
Apr 25, 2014	25.64	25.84	25.50	25.80	4,622,352	-0.03(-0.13%)
Apr 24, 2014	26.24	26.25	25.79	25.83	3,600,418	-0.28(-1.07%)
Apr 23, 2014	25.43	26.24	25.37	26.11	5,964,480	+0.67(+2.65%)
Apr 22, 2014	25.50	25.54	25.29	25.43	2,922,606	-0.06(-0.25%)
Apr 21, 2014	25.49	25.66	25.46	25.50	2,436,058	-0.04(-0.16%)
Apr 17, 2014	25.35	25.54	25.54	25.54	3,651,505	+0.22(+0.88%)
Apr 16, 2014	25.14	25.34	25.04	25.32	3,493,733	+0.37(+1.48%)
Apr 15, 2014	24.87	25.26	24.77	24.95	4,979,799	-0.13(-0.50%)
Apr 14, 2014	25.12	25.23	24.93	25.07	4,377,163	+0.10(+0.39%)
Apr 11, 2014	25.04	25.28	24.79	24.98	4,950,704	-0.15(-0.61%)
Apr 10, 2014	25.30	25.44	25.04	25.13	3,782,062	-0.21(-0.82%)
Apr 09, 2014	25.45	25.48	25.20	25.34	3,516,786	-0.03(-0.14%)
Apr 08, 2014	24.84	25.49	24.79	25.37	6,624,277	+0.65(+2.62%)
Apr 07, 2014	24.91	25.12	24.70	24.73	5,418,270	-0.29(-1.14%)
Apr 04, 2014	24.91	25.27	24.83	25.01	6,586,943	+0.33(+1.32%)
Apr 03, 2014	24.79	24.80	24.53	24.68	3,781,421	+0.01(+0.03%)
Apr 02, 2014	24.22	24.73	24.22	24.68	5,677,360	+0.38(+1.55%)
Apr 01, 2014	24.31	24.32	24.07	24.30	4,197,916	-0.01(-0.03%)
Mar 31, 2014	24.13	24.45	24.12	24.31	6,443,898	+0.30(+1.25%)
Mar 28, 2014	23.56	24.05	23.54	24.01	5,856,356	+0.56(+2.40%)
Mar 27, 2014	23.02	23.50	22.95	23.45	5,474,535	+0.49(+2.12%)
Mar 26, 2014	23.00	23.05	22.83	22.96	3,774,530	-0.03(-0.15%)
Mar 25, 2014	22.99	23.04	22.86	22.99	2,994,586	+0.13(+0.55%)
Mar 24, 2014	22.74	22.91	22.64	22.87	3,599,013	+0.23(+1.01%)
Mar 21, 2014	22.58	22.81	22.48	22.64	5,245,133	+0.08(+0.37%)
Mar 20, 2014	22.53	22.62	22.41	22.56	4,372,843	-0.03(-0.15%)
Mar 19, 2014	22.74	22.77	22.42	22.59	5,251,515	-0.10(-0.43%)
Mar 18, 2014	22.72	22.81	22.68	22.69	5,622,711	-0.03(-0.15%)
Mar 17, 2014	22.83	22.85	22.65	22.72	3,294,765	+0.00(+0.00%)
Mar 14, 2014	22.72	22.89	22.61	22.72	3,665,615	-0.07(-0.30%)
Mar 13, 2014	23.07	23.11	22.75	22.79	3,272,402	-0.19(-0.85%)
Mar 12, 2014	22.67	22.99	22.49	22.99	4,105,467	+0.18(+0.79%)
Mar 11, 2014	23.14	23.20	22.72	22.81	3,789,439	-0.35(-1.50%)
Mar 10, 2014	23.06	23.17	22.93	23.15	3,218,861	+0.01(+0.03%)
Mar 07, 2014	23.20	23.29	23.09	23.15	3,540,816	+0.03(+0.15%)
Mar 06, 2014	22.95	23.12	22.85	23.11	3,310,010	+0.21(+0.91%)
Mar 05, 2014	23.07	23.13	22.86	22.90	3,913,180	-0.11(-0.48%)
Mar 04, 2014	23.14	23.15	22.95	23.01	3,104,044	+0.03(+0.12%)

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.