Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.12	29.18	28.76	28.82	31,784,754	-0.63(-2.13%)
May 29, 2014	29.67	29.77	29.37	29.44	15,717,095	-0.09(-0.31%)
May 28, 2014	29.26	29.64	29.10	29.54	24,681,776	+0.35(+1.21%)
May 27, 2014	29.86	29.96	29.10	29.18	23,672,844	-0.46(-1.57%)
May 23, 2014	29.82	29.65	29.65	29.65	16,161,701	-0.13(-0.44%)
May 22, 2014	29.97	30.03	29.60	29.78	16,574,845	+0.01(+0.02%)
May 21, 2014	29.71	29.97	29.69	29.77	26,882,192	+0.14(+0.46%)
May 20, 2014	30.22	30.47	29.55	29.63	28,511,712	-0.65(-2.15%)
May 19, 2014	30.31	30.40	30.18	30.29	19,334,180	-0.26(-0.85%)
May 16, 2014	30.68	30.72	30.39	30.55	14,954,766	+0.17(+0.57%)
May 15, 2014	30.65	30.68	30.13	30.37	20,238,592	-0.42(-1.37%)
May 14, 2014	30.52	30.87	30.45	30.79	20,836,916	+0.36(+1.18%)
May 13, 2014	30.45	30.76	30.39	30.43	20,916,442	-0.10(-0.32%)
May 12, 2014	30.22	30.55	30.22	30.53	23,603,020	+0.45(+1.48%)
May 09, 2014	30.08	30.26	29.94	30.09	19,962,194	-0.13(-0.43%)
May 08, 2014	30.61	30.71	30.17	30.22	22,210,644	-0.27(-0.89%)
May 07, 2014	30.14	30.54	29.99	30.49	29,535,144	+0.31(+1.03%)
May 06, 2014	29.80	30.35	29.75	30.18	26,372,806	+0.35(+1.18%)
May 05, 2014	29.86	30.06	29.55	29.83	19,521,436	-0.22(-0.74%)
May 02, 2014	29.23	30.05	29.13	30.05	46,434,808	+1.00(+3.46%)
May 01, 2014	29.01	29.16	28.76	29.05	13,650,989	-0.11(-0.38%)
Apr 30, 2014	29.10	29.24	28.88	29.16	17,874,788	-0.13(-0.44%)
Apr 29, 2014	29.49	29.88	29.22	29.29	30,207,912	+0.17(+0.57%)
Apr 28, 2014	28.77	29.22	28.59	29.12	25,349,514	+0.17(+0.58%)
Apr 25, 2014	29.09	29.12	28.70	28.95	25,379,518	-0.47(-1.60%)
Apr 24, 2014	29.38	29.51	28.94	29.42	20,850,624	+0.24(+0.83%)
Apr 23, 2014	29.16	29.24	28.90	29.18	21,168,584	-0.04(-0.15%)
Apr 22, 2014	29.18	29.49	29.03	29.23	23,518,176	-0.09(-0.30%)
Apr 21, 2014	29.51	29.62	29.08	29.31	14,050,521	-0.13(-0.44%)
Apr 17, 2014	28.75	29.44	29.44	29.44	32,612,020	+0.55(+1.91%)
Apr 16, 2014	28.77	28.93	28.51	28.89	30,037,584	+0.42(+1.46%)
Apr 15, 2014	29.13	29.15	28.09	28.48	60,038,756	-0.81(-2.77%)
Apr 14, 2014	29.50	29.57	29.16	29.29	27,590,790	-0.09(-0.30%)
Apr 11, 2014	28.85	29.48	28.80	29.37	29,365,310	+0.29(+1.00%)
Apr 10, 2014	29.26	29.41	29.05	29.08	32,294,550	-0.14(-0.49%)
Apr 09, 2014	28.97	29.54	28.69	29.23	39,106,700	-0.09(-0.30%)
Apr 08, 2014	30.06	30.23	29.13	29.31	57,304,632	-0.06(-0.21%)
Apr 07, 2014	28.82	29.50	28.79	29.37	47,991,844	+0.77(+2.69%)
Apr 04, 2014	29.10	29.33	28.54	28.61	57,312,892	+0.29(+1.03%)
Apr 03, 2014	28.57	28.57	28.08	28.31	30,187,576	-0.35(-1.21%)
Apr 02, 2014	27.92	28.66	27.90	28.66	29,945,318	+0.68(+2.41%)
Apr 01, 2014	28.06	28.20	27.75	27.99	22,001,976	+0.07(+0.26%)
Mar 31, 2014	27.86	28.11	27.85	27.91	27,506,008	+0.10(+0.37%)
Mar 28, 2014	27.71	28.15	27.66	27.81	32,869,690	+0.24(+0.85%)
Mar 27, 2014	26.86	27.71	26.82	27.58	63,686,708	+1.22(+4.63%)
Mar 26, 2014	26.53	26.73	26.33	26.36	21,402,058	-0.10(-0.37%)
Mar 25, 2014	26.26	26.59	26.24	26.46	30,711,116	+0.32(+1.23%)
Mar 24, 2014	25.97	26.27	25.80	26.13	27,626,134	+0.30(+1.18%)
Mar 21, 2014	25.52	26.14	25.49	25.83	43,191,888	+0.12(+0.46%)
Mar 20, 2014	25.07	25.84	24.86	25.71	44,817,644	+0.59(+2.34%)
Mar 19, 2014	25.00	25.51	24.90	25.12	45,706,448	+0.10(+0.40%)
Mar 18, 2014	24.38	25.10	24.36	25.02	38,015,604	+0.60(+2.44%)
Mar 17, 2014	24.33	24.57	24.32	24.43	20,845,552	+0.19(+0.77%)
Mar 14, 2014	24.19	24.51	24.09	24.24	28,248,848	-0.07(-0.28%)
Mar 13, 2014	24.89	24.93	24.23	24.31	34,832,212	-0.29(-1.16%)
Mar 12, 2014	24.44	24.65	24.30	24.60	25,039,816	+0.19(+0.76%)
Mar 11, 2014	24.77	24.91	24.34	24.41	26,650,556	-0.15(-0.63%)
Mar 10, 2014	24.92	24.95	24.37	24.56	34,184,676	-0.43(-1.71%)
Mar 07, 2014	25.37	25.39	24.83	24.99	35,403,556	-0.59(-2.33%)
Mar 06, 2014	25.60	25.87	25.52	25.59	27,993,424	+0.28(+1.10%)
Mar 05, 2014	25.10	25.40	25.02	25.31	29,951,310	+0.16(+0.64%)
Mar 04, 2014	25.26	25.41	24.92	25.15	28,486,456	+0.38(+1.55%)

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.