Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	25.33	25.48	25.17	25.28	322,258	-0.13(-0.51%)
May 29, 2014	25.49	25.50	25.19	25.41	368,297	-0.04(-0.16%)
May 28, 2014	25.44	25.75	25.22	25.45	522,160	+0.01(+0.04%)
May 27, 2014	25.14	25.69	25.07	25.44	395,513	+0.52(+2.09%)
May 23, 2014	25.18	24.92	24.92	24.92	436,400	+0.12(+0.48%)
May 22, 2014	24.34	24.86	24.31	24.80	156,764	+0.44(+1.81%)
May 21, 2014	24.26	24.46	23.95	24.36	363,446	+0.15(+0.62%)
May 20, 2014	24.47	24.47	23.91	24.21	558,965	-0.30(-1.24%)
May 19, 2014	24.25	24.56	24.25	24.52	370,481	+0.19(+0.76%)
May 16, 2014	23.93	24.33	23.80	24.33	659,190	+0.34(+1.42%)
May 15, 2014	24.28	24.33	23.80	23.99	605,679	-0.36(-1.48%)
May 14, 2014	24.76	24.95	24.18	24.35	722,468	-0.41(-1.66%)
May 13, 2014	24.74	25.00	24.43	24.76	579,447	-0.03(-0.12%)
May 12, 2014	24.42	24.88	24.38	24.79	447,788	+0.54(+2.23%)
May 09, 2014	24.21	24.33	24.04	24.25	408,177	-0.03(-0.12%)
May 08, 2014	23.95	24.50	23.95	24.28	567,997	+0.08(+0.33%)
May 07, 2014	24.61	24.80	23.96	24.20	631,740	-0.52(-2.10%)
May 06, 2014	24.66	26.07	24.51	24.72	1,570,375	+0.00(+0.00%)
May 05, 2014	25.37	25.37	24.63	24.72	883,289	-0.77(-3.02%)
May 02, 2014	25.07	25.65	25.07	25.49	657,033	+0.42(+1.68%)
May 01, 2014	24.83	25.18	24.76	25.07	719,580	+0.33(+1.33%)
Apr 30, 2014	24.18	24.84	23.91	24.74	577,031	+0.42(+1.73%)
Apr 29, 2014	24.12	24.66	24.04	24.32	524,940	+0.39(+1.63%)
Apr 28, 2014	24.56	24.63	23.73	23.93	469,959	-0.51(-2.09%)
Apr 25, 2014	24.63	24.78	24.30	24.44	380,764	-0.31(-1.25%)
Apr 24, 2014	24.71	24.82	24.25	24.75	398,133	+0.22(+0.90%)
Apr 23, 2014	25.13	25.23	24.50	24.53	518,405	-0.70(-2.77%)
Apr 22, 2014	24.80	25.32	24.80	25.23	224,928	+0.41(+1.65%)
Apr 21, 2014	24.81	25.11	24.76	24.82	292,882	-0.01(-0.04%)
Apr 17, 2014	25.20	24.83	24.83	24.83	367,800	-0.34(-1.35%)
Apr 16, 2014	25.01	25.25	24.89	25.17	320,211	+0.24(+0.96%)
Apr 15, 2014	25.20	25.36	24.53	24.93	455,144	-0.12(-0.48%)
Apr 14, 2014	24.95	25.21	24.86	25.05	394,163	+0.40(+1.62%)
Apr 11, 2014	25.02	25.26	24.61	24.65	431,930	-0.63(-2.49%)
Apr 10, 2014	25.84	25.91	25.17	25.28	544,789	-0.51(-1.98%)
Apr 09, 2014	25.42	25.81	25.18	25.79	430,959	+0.40(+1.58%)
Apr 08, 2014	25.43	25.60	25.11	25.39	903,134	-0.12(-0.47%)
Apr 07, 2014	25.94	26.02	25.22	25.51	550,163	-0.50(-1.92%)
Apr 04, 2014	26.69	26.83	25.90	26.01	394,936	-0.61(-2.29%)
Apr 03, 2014	26.76	26.97	26.51	26.62	425,600	-0.13(-0.49%)
Apr 02, 2014	26.79	27.11	26.52	26.75	738,931	+0.07(+0.26%)
Apr 01, 2014	26.19	26.75	26.14	26.68	523,405	+0.60(+2.30%)
Mar 31, 2014	25.91	26.28	25.72	26.08	375,230	+0.27(+1.05%)
Mar 28, 2014	25.92	26.33	25.68	25.81	519,940	-0.12(-0.46%)
Mar 27, 2014	26.38	26.38	25.41	25.93	866,267	-0.39(-1.48%)
Mar 26, 2014	26.17	26.78	25.40	26.32	1,533,944	+0.37(+1.43%)
Mar 25, 2014	26.19	26.19	25.70	25.95	389,312	-0.13(-0.50%)
Mar 24, 2014	26.26	26.30	25.55	26.08	483,461	-0.14(-0.53%)
Mar 21, 2014	25.22	26.84	25.22	26.22	648,563	-0.25(-0.94%)
Mar 20, 2014	26.10	26.56	26.02	26.47	411,476	+0.29(+1.11%)
Mar 19, 2014	26.54	26.64	26.11	26.18	603,615	-0.43(-1.62%)
Mar 18, 2014	26.18	26.70	26.14	26.61	506,470	+0.41(+1.56%)
Mar 17, 2014	26.05	26.32	25.94	26.20	557,811	+0.21(+0.81%)
Mar 14, 2014	25.79	26.07	25.62	25.99	431,145	+0.12(+0.46%)
Mar 13, 2014	26.17	26.22	25.82	25.87	605,752	-0.24(-0.92%)
Mar 12, 2014	25.76	26.19	25.67	26.11	485,219	+0.27(+1.04%)
Mar 11, 2014	26.18	26.25	25.75	25.84	320,546	-0.30(-1.15%)
Mar 10, 2014	26.10	26.26	25.91	26.14	313,258	+0.02(+0.08%)
Mar 07, 2014	25.82	26.18	25.62	26.12	543,850	+0.45(+1.75%)
Mar 06, 2014	26.01	26.05	25.61	25.67	801,769	-0.27(-1.04%)
Mar 05, 2014	26.31	26.52	25.78	25.94	712,143	-0.48(-1.82%)
Mar 04, 2014	26.51	26.72	26.35	26.42	652,393	+0.24(+0.92%)

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.