Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	27.77	27.80	27.64	27.70	5,181,471	-0.11(-0.39%)
May 29, 2014	27.87	27.88	27.77	27.81	4,503,304	-0.01(-0.04%)
May 28, 2014	27.83	27.94	27.81	27.82	4,673,862	-0.02(-0.06%)
May 27, 2014	27.99	28.02	27.82	27.84	6,358,684	-0.22(-0.78%)
May 23, 2014	28.09	28.05	28.05	28.05	6,388,326	-0.06(-0.22%)
May 22, 2014	28.10	28.23	28.10	28.12	2,765,433	-0.14(-0.50%)
May 21, 2014	28.22	28.31	28.15	28.26	6,946,654	+0.31(+1.10%)
May 20, 2014	27.98	28.11	27.90	27.95	5,294,199	-0.25(-0.88%)
May 19, 2014	28.18	28.25	28.13	28.20	6,938,656	+0.03(+0.12%)
May 16, 2014	28.01	28.24	27.97	28.16	10,233,540	+0.22(+0.79%)
May 15, 2014	27.84	27.99	27.64	27.95	13,682,023	+0.26(+0.93%)
May 14, 2014	27.57	27.85	27.57	27.69	4,354,119	-0.04(-0.16%)
May 13, 2014	27.76	27.79	27.68	27.73	7,637,892	-0.10(-0.37%)
May 12, 2014	27.93	27.97	27.80	27.84	8,725,335	+0.08(+0.28%)
May 09, 2014	27.86	27.86	27.66	27.76	6,471,489	-0.12(-0.43%)
May 08, 2014	28.20	28.21	27.87	27.88	12,256,307	-0.13(-0.47%)
May 07, 2014	28.04	28.14	27.88	28.01	12,222,616	+0.27(+0.96%)
May 06, 2014	27.68	27.80	27.64	27.74	10,300,224	+0.17(+0.61%)
May 05, 2014	27.50	27.63	27.45	27.58	5,866,772	-0.03(-0.12%)
May 02, 2014	27.51	27.64	27.42	27.61	6,113,272	+0.26(+0.93%)
May 01, 2014	27.44	27.45	27.27	27.35	5,889,485	-0.12(-0.43%)
Apr 30, 2014	27.50	27.55	27.35	27.47	13,137,082	+0.18(+0.66%)
Apr 29, 2014	27.13	27.53	27.10	27.29	13,514,274	+0.68(+2.55%)
Apr 28, 2014	26.74	26.78	26.54	26.62	9,198,459	-0.37(-1.37%)
Apr 25, 2014	27.08	27.15	26.96	26.98	8,710,379	+0.18(+0.67%)
Apr 24, 2014	26.69	26.87	26.57	26.81	9,020,302	+0.31(+1.19%)
Apr 23, 2014	26.51	26.57	26.44	26.49	6,264,788	-0.12(-0.47%)
Apr 22, 2014	26.67	26.71	26.57	26.62	4,844,228	+0.01(+0.02%)
Apr 21, 2014	26.56	26.66	26.51	26.61	4,863,414	+0.08(+0.31%)
Apr 17, 2014	26.37	26.53	26.53	26.53	6,586,463	+0.27(+1.01%)
Apr 16, 2014	26.19	26.26	26.10	26.26	5,697,678	+0.34(+1.30%)
Apr 15, 2014	25.95	26.04	25.74	25.93	8,786,305	+0.12(+0.48%)
Apr 14, 2014	25.60	25.94	25.58	25.80	8,930,591	+0.05(+0.19%)
Apr 11, 2014	25.96	26.06	25.75	25.75	11,761,381	-0.45(-1.72%)
Apr 10, 2014	26.44	26.56	26.18	26.20	5,867,865	-0.27(-1.03%)
Apr 09, 2014	26.36	26.50	26.18	26.47	6,602,051	+0.45(+1.71%)
Apr 08, 2014	26.20	26.27	25.99	26.03	6,838,321	-0.08(-0.31%)
Apr 07, 2014	26.30	26.31	26.11	26.11	4,363,764	-0.18(-0.70%)
Apr 04, 2014	26.41	26.52	26.27	26.30	6,959,133	+0.07(+0.27%)
Apr 03, 2014	26.27	26.30	26.15	26.22	5,140,444	-0.07(-0.25%)
Apr 02, 2014	26.39	26.47	26.28	26.29	11,411,886	+0.00(+0.00%)
Apr 01, 2014	26.22	26.32	26.20	26.29	6,170,552	+0.18(+0.71%)
Mar 31, 2014	26.27	26.28	26.04	26.11	7,859,437	-0.15(-0.56%)
Mar 28, 2014	26.00	26.31	25.96	26.25	13,750,977	+0.43(+1.68%)
Mar 27, 2014	25.61	25.85	25.55	25.82	6,912,836	+0.33(+1.28%)
Mar 26, 2014	25.83	25.87	25.49	25.49	9,279,488	-0.02(-0.09%)
Mar 25, 2014	25.25	25.58	25.25	25.51	9,071,706	+0.17(+0.66%)
Mar 24, 2014	25.39	25.43	25.16	25.35	14,190,796	+0.10(+0.41%)
Mar 21, 2014	25.23	25.47	25.16	25.24	34,038,188	-0.01(-0.02%)
Mar 20, 2014	25.19	25.33	25.12	25.25	28,475,548	-0.43(-1.69%)
Mar 19, 2014	25.81	25.93	25.60	25.68	7,534,391	-0.13(-0.50%)
Mar 18, 2014	25.76	25.90	25.71	25.81	10,217,081	-0.05(-0.21%)
Mar 17, 2014	25.76	25.98	25.69	25.87	9,046,985	-0.02(-0.06%)
Mar 14, 2014	25.79	25.95	25.79	25.88	7,187,114	+0.05(+0.21%)
Mar 13, 2014	26.25	26.26	25.79	25.83	6,654,430	-0.34(-1.29%)
Mar 12, 2014	26.11	26.22	26.07	26.17	4,005,058	-0.01(-0.02%)
Mar 11, 2014	26.27	26.40	26.11	26.17	4,828,456	-0.12(-0.45%)
Mar 10, 2014	26.17	26.30	26.12	26.29	4,355,685	+0.01(+0.02%)
Mar 07, 2014	26.34	26.37	26.13	26.28	10,880,164	-0.20(-0.74%)
Mar 06, 2014	26.39	26.57	26.39	26.48	8,319,231	-0.02(-0.06%)
Mar 05, 2014	26.54	26.68	26.40	26.50	10,339,332	-0.28(-1.05%)
Mar 04, 2014	26.75	26.83	26.61	26.78	11,905,546	+0.18(+0.69%)

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.