Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.22	31.92	30.72	30.80	1,999,382	-0.49(-1.57%)
May 29, 2014	30.86	31.32	30.75	31.29	2,882,111	+0.47(+1.54%)
May 28, 2014	30.12	30.93	30.05	30.81	1,305,137	+0.55(+1.81%)
May 27, 2014	30.34	30.56	30.13	30.27	1,789,907	-0.05(-0.18%)
May 23, 2014	30.44	30.32	30.32	30.32	2,449,852	-0.30(-0.97%)
May 22, 2014	30.18	30.76	30.06	30.62	961,589	+0.51(+1.68%)
May 21, 2014	30.50	30.50	29.84	30.11	1,835,757	-0.23(-0.75%)
May 20, 2014	30.75	30.89	30.27	30.34	1,780,547	-0.41(-1.33%)
May 19, 2014	30.65	30.85	30.53	30.75	1,353,550	+0.14(+0.45%)
May 16, 2014	29.97	30.61	29.81	30.61	822,583	+0.63(+2.10%)
May 15, 2014	30.30	30.40	29.82	29.98	1,216,120	-0.44(-1.44%)
May 14, 2014	30.71	30.89	30.31	30.42	926,328	-0.44(-1.42%)
May 13, 2014	30.71	30.98	30.60	30.86	1,658,410	+0.24(+0.77%)
May 12, 2014	30.19	30.66	30.19	30.62	1,380,271	+0.46(+1.54%)
May 09, 2014	29.92	30.21	29.73	30.16	1,247,049	+0.08(+0.27%)
May 08, 2014	30.33	30.79	30.03	30.08	1,911,950	-0.15(-0.48%)
May 07, 2014	30.48	30.70	30.19	30.22	1,985,189	-0.23(-0.75%)
May 06, 2014	29.88	30.49	29.82	30.45	2,562,210	+0.47(+1.58%)
May 05, 2014	29.93	30.01	29.66	29.98	835,587	-0.02(-0.06%)
May 02, 2014	29.87	30.19	29.77	29.99	1,778,369	-0.05(-0.18%)
May 01, 2014	30.03	30.31	29.74	30.05	1,001,616	+0.15(+0.52%)
Apr 30, 2014	29.70	30.07	29.52	29.89	2,475,677	+0.17(+0.58%)
Apr 29, 2014	28.87	29.98	28.86	29.72	4,753,062	+0.43(+1.46%)
Apr 28, 2014	29.32	29.35	28.97	29.29	1,980,203	+0.04(+0.12%)
Apr 25, 2014	29.69	29.69	29.14	29.26	1,612,805	-0.47(-1.59%)
Apr 24, 2014	29.88	29.90	29.39	29.73	1,044,208	+0.07(+0.25%)
Apr 23, 2014	29.39	29.74	29.27	29.66	1,716,189	-0.04(-0.12%)
Apr 22, 2014	30.17	30.27	29.61	29.69	1,457,020	-0.44(-1.45%)
Apr 21, 2014	30.14	30.35	29.77	30.13	720,990	+0.01(+0.03%)
Apr 17, 2014	30.07	30.12	30.12	30.12	1,198,310	+0.03(+0.09%)
Apr 16, 2014	29.88	30.43	29.80	30.09	1,576,104	+0.42(+1.41%)
Apr 15, 2014	29.69	29.78	29.07	29.68	3,151,657	+0.08(+0.28%)
Apr 14, 2014	29.88	29.96	29.48	29.59	2,017,625	-0.04(-0.12%)
Apr 11, 2014	29.67	29.86	29.32	29.63	2,936,199	-0.17(-0.58%)
Apr 10, 2014	30.69	30.91	29.61	29.80	1,754,933	-0.87(-2.85%)
Apr 09, 2014	30.20	30.70	30.10	30.68	2,568,431	+0.43(+1.42%)
Apr 08, 2014	30.19	30.30	29.48	30.25	5,445,857	+0.14(+0.45%)
Apr 07, 2014	30.83	31.14	30.10	30.11	3,153,071	-0.75(-2.42%)
Apr 04, 2014	31.30	31.52	30.72	30.86	2,119,568	-0.18(-0.59%)
Apr 03, 2014	31.34	31.53	30.67	31.04	2,217,305	-0.32(-1.02%)
Apr 02, 2014	30.71	31.41	30.68	31.36	3,367,435	+0.68(+2.23%)
Apr 01, 2014	30.80	30.92	30.34	30.68	2,735,201	+0.35(+1.14%)
Mar 31, 2014	30.06	30.56	30.06	30.33	2,130,408	+0.42(+1.40%)
Mar 28, 2014	29.73	30.20	29.59	29.91	2,398,056	+0.20(+0.67%)
Mar 27, 2014	29.59	29.87	29.42	29.71	2,981,327	+0.06(+0.22%)
Mar 26, 2014	28.96	29.92	28.59	29.65	3,686,422	+0.84(+2.91%)
Mar 25, 2014	28.46	29.07	28.30	28.81	2,195,778	+0.43(+1.51%)
Mar 24, 2014	29.05	29.10	28.31	28.38	1,949,835	-0.47(-1.64%)
Mar 21, 2014	28.95	30.07	28.63	28.86	2,908,990	-0.13(-0.44%)
Mar 20, 2014	28.45	29.21	28.44	28.98	2,366,524	+0.32(+1.11%)
Mar 19, 2014	28.87	29.26	28.62	28.66	2,426,651	-0.15(-0.54%)
Mar 18, 2014	28.04	28.98	27.77	28.82	2,921,119	+0.91(+3.26%)
Mar 17, 2014	28.04	28.25	27.80	27.91	1,498,018	-0.26(-0.94%)
Mar 14, 2014	28.35	28.49	27.89	28.17	1,763,640	-0.10(-0.35%)
Mar 13, 2014	28.49	28.74	28.12	28.27	2,154,817	-0.21(-0.74%)
Mar 12, 2014	28.31	28.60	27.97	28.48	2,309,411	+0.09(+0.32%)
Mar 11, 2014	28.66	29.07	28.22	28.39	2,300,108	-0.28(-0.98%)
Mar 10, 2014	28.52	28.94	28.18	28.67	2,744,287	+0.32(+1.12%)
Mar 07, 2014	29.16	29.16	27.74	28.35	8,026,755	-0.67(-2.29%)
Mar 06, 2014	28.83	29.42	28.81	29.02	2,541,887	+0.37(+1.30%)
Mar 05, 2014	28.75	28.78	28.38	28.65	2,829,495	+0.07(+0.26%)
Mar 04, 2014	27.11	28.58	27.11	28.57	6,405,586	+1.66(+6.16%)

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.