Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.79	30.89	30.10	30.70	25,728	+0.01(+0.04%)
May 29, 2014	30.83	30.90	30.49	30.69	10,035	-0.13(-0.43%)
May 28, 2014	30.70	31.03	30.36	30.82	33,755	-0.07(-0.22%)
May 27, 2014	30.44	31.04	30.22	30.89	28,298	+0.71(+2.36%)
May 23, 2014	29.70	30.18	30.18	30.18	33,008	+0.53(+1.79%)
May 22, 2014	30.22	30.22	29.56	29.65	12,329	-0.43(-1.42%)
May 21, 2014	30.60	30.75	29.96	30.08	30,346	-0.33(-1.10%)
May 20, 2014	30.68	31.07	30.17	30.41	73,700	-0.42(-1.36%)
May 19, 2014	30.48	31.31	29.93	30.83	30,099	+0.32(+1.06%)
May 16, 2014	30.19	30.63	30.14	30.51	49,221	+0.28(+0.93%)
May 15, 2014	30.03	30.56	29.88	30.23	54,885	-0.05(-0.18%)
May 14, 2014	30.98	31.42	30.21	30.28	55,967	-0.82(-2.62%)
May 13, 2014	31.57	32.38	30.60	31.10	90,416	-0.65(-2.03%)
May 12, 2014	30.61	32.05	30.61	31.74	91,158	+0.93(+3.02%)
May 09, 2014	30.06	30.92	29.97	30.81	32,697	+0.76(+2.53%)
May 08, 2014	30.30	30.90	29.99	30.05	49,896	-0.19(-0.64%)
May 07, 2014	30.28	30.59	29.84	30.25	69,379	+0.10(+0.32%)
May 06, 2014	30.68	30.84	29.89	30.15	104,381	-0.57(-1.86%)
May 05, 2014	30.17	30.93	30.00	30.72	87,683	+0.21(+0.70%)
May 02, 2014	30.79	31.66	30.41	30.51	43,344	-0.34(-1.09%)
May 01, 2014	30.61	31.04	29.94	30.84	75,978	+0.09(+0.28%)
Apr 30, 2014	30.45	31.17	30.29	30.76	37,906	+0.15(+0.50%)
Apr 29, 2014	31.28	31.28	30.39	30.61	43,331	-0.40(-1.28%)
Apr 28, 2014	31.34	32.31	30.30	31.00	36,525	+0.29(+0.95%)
Apr 25, 2014	31.18	31.42	30.33	30.71	50,180	-0.74(-2.35%)
Apr 24, 2014	31.94	32.26	31.37	31.45	38,110	-0.47(-1.48%)
Apr 23, 2014	32.24	32.60	31.82	31.92	79,786	-0.33(-1.04%)
Apr 22, 2014	32.26	32.49	31.78	32.26	30,301	-0.05(-0.15%)
Apr 21, 2014	32.99	32.99	31.24	32.30	90,334	+0.96(+3.05%)
Apr 17, 2014	30.96	31.35	31.35	31.35	39,084	+0.38(+1.24%)
Apr 16, 2014	30.74	31.17	30.61	30.96	24,816	+0.44(+1.44%)
Apr 15, 2014	31.70	31.70	29.91	30.53	36,134	-0.94(-3.00%)
Apr 14, 2014	31.76	32.27	31.06	31.47	73,253	+0.22(+0.70%)
Apr 11, 2014	30.89	31.59	30.69	31.25	72,716	+0.07(+0.23%)
Apr 10, 2014	31.32	31.61	30.84	31.18	72,389	-0.10(-0.33%)
Apr 09, 2014	30.95	31.42	30.73	31.28	35,187	+0.33(+1.06%)
Apr 08, 2014	30.40	31.79	30.40	30.95	50,077	+0.49(+1.62%)
Apr 07, 2014	29.93	30.93	29.84	30.46	46,651	+0.28(+0.93%)
Apr 04, 2014	32.10	32.27	30.12	30.18	42,165	-1.52(-4.80%)
Apr 03, 2014	32.46	32.46	31.67	31.70	14,162	-0.79(-2.42%)
Apr 02, 2014	31.94	32.60	31.56	32.49	34,078	+0.52(+1.62%)
Apr 01, 2014	31.40	32.25	31.40	31.97	27,969	+0.57(+1.82%)
Mar 31, 2014	31.08	31.91	30.73	31.40	43,933	+0.38(+1.24%)
Mar 28, 2014	30.27	31.05	29.96	31.01	47,963	+0.71(+2.33%)
Mar 27, 2014	30.42	30.69	29.81	30.31	38,516	-0.20(-0.66%)
Mar 26, 2014	31.69	31.69	30.28	30.51	69,350	-0.82(-2.61%)
Mar 25, 2014	31.86	32.20	31.06	31.32	38,990	-0.33(-1.04%)
Mar 24, 2014	32.09	33.09	31.19	31.65	47,436	-0.23(-0.71%)
Mar 21, 2014	32.91	32.97	31.71	31.88	126,344	-0.88(-2.68%)
Mar 20, 2014	33.02	33.52	32.47	32.75	70,177	-0.30(-0.92%)
Mar 19, 2014	34.26	34.26	32.73	33.06	29,874	-1.06(-3.11%)
Mar 18, 2014	33.74	34.40	33.74	34.12	33,344	+0.36(+1.06%)
Mar 17, 2014	33.62	34.30	33.49	33.76	37,571	+0.43(+1.30%)
Mar 14, 2014	32.04	33.60	31.10	33.33	33,540	+1.20(+3.73%)
Mar 13, 2014	34.21	34.53	31.73	32.13	24,030	-2.06(-6.04%)
Mar 12, 2014	33.32	34.37	33.05	34.19	33,241	+0.59(+1.76%)
Mar 11, 2014	34.03	34.53	33.32	33.60	22,391	-0.52(-1.53%)
Mar 10, 2014	33.33	34.78	33.33	34.12	33,349	+0.62(+1.85%)
Mar 07, 2014	32.71	34.07	32.53	33.50	43,577	+0.82(+2.52%)
Mar 06, 2014	32.88	32.99	32.30	32.68	16,466	-0.05(-0.15%)
Mar 05, 2014	33.00	33.00	32.37	32.73	46,515	-0.44(-1.34%)
Mar 04, 2014	31.23	33.83	30.47	33.17	73,917	+2.31(+7.48%)

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.