Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.56	33.03	32.23	32.98	375,301	+0.52(+1.60%)
May 29, 2014	31.57	32.59	31.14	32.46	284,754	+0.77(+2.43%)
May 28, 2014	31.07	31.74	31.03	31.69	83,067	+0.40(+1.26%)
May 27, 2014	31.34	31.45	30.96	31.29	118,341	-0.08(-0.25%)
May 23, 2014	31.95	31.37	31.37	31.37	139,059	-0.45(-1.42%)
May 22, 2014	31.79	31.87	31.51	31.82	62,775	+0.12(+0.36%)
May 21, 2014	31.47	31.80	31.47	31.71	105,916	+0.34(+1.08%)
May 20, 2014	31.63	31.86	31.34	31.37	103,760	-0.30(-0.94%)
May 19, 2014	32.15	32.22	31.66	31.67	91,549	-0.48(-1.50%)
May 16, 2014	31.89	32.25	31.57	32.15	125,029	+0.43(+1.37%)
May 15, 2014	32.04	32.13	31.23	31.72	144,048	-0.39(-1.20%)
May 14, 2014	31.87	32.11	31.42	32.10	91,251	+0.22(+0.70%)
May 13, 2014	32.35	32.40	31.76	31.88	135,243	-0.13(-0.42%)
May 12, 2014	31.58	32.02	31.40	32.02	168,330	+0.67(+2.12%)
May 09, 2014	31.13	31.49	30.92	31.35	123,380	+0.02(+0.06%)
May 08, 2014	31.31	31.47	31.10	31.33	122,463	-0.22(-0.70%)
May 07, 2014	31.24	31.56	31.05	31.55	151,450	+0.31(+0.99%)
May 06, 2014	31.24	31.66	31.01	31.24	315,048	-0.60(-1.88%)
May 05, 2014	32.21	33.07	31.74	31.84	590,316	-0.46(-1.43%)
May 02, 2014	32.31	32.31	31.53	32.31	146,667	+0.48(+1.52%)
May 01, 2014	32.78	32.78	30.86	31.82	133,755	+0.57(+1.82%)
Apr 30, 2014	31.03	31.82	30.59	31.25	240,916	-0.13(-0.40%)
Apr 29, 2014	31.82	32.40	31.23	31.38	184,144	-0.89(-2.75%)
Apr 28, 2014	32.40	32.47	31.92	32.27	272,779	-0.22(-0.68%)
Apr 25, 2014	32.40	32.67	32.39	32.49	181,134	-0.02(-0.06%)
Apr 24, 2014	32.79	32.85	32.21	32.51	173,737	-0.12(-0.35%)
Apr 23, 2014	32.85	32.90	32.31	32.62	166,565	-0.11(-0.32%)
Apr 22, 2014	32.21	32.84	32.21	32.73	179,451	+0.60(+1.86%)
Apr 21, 2014	32.85	32.85	31.65	32.13	259,397	-0.46(-1.42%)
Apr 17, 2014	33.07	32.59	32.59	32.59	186,967	-0.11(-0.32%)
Apr 16, 2014	32.45	33.15	32.31	32.70	413,066	+0.38(+1.16%)
Apr 15, 2014	31.90	32.35	31.64	32.32	201,764	+0.37(+1.15%)
Apr 14, 2014	31.17	31.96	30.96	31.96	384,647	+1.23(+4.02%)
Apr 11, 2014	30.79	32.06	30.43	30.72	338,072	-0.36(-1.15%)
Apr 10, 2014	31.63	31.84	30.52	31.08	358,032	-0.38(-1.20%)
Apr 09, 2014	31.82	32.28	31.29	31.46	425,523	-0.37(-1.15%)
Apr 08, 2014	30.50	32.03	30.39	31.82	558,720	+1.59(+5.26%)
Apr 07, 2014	29.35	31.71	28.94	30.23	930,582	+0.91(+3.09%)
Apr 04, 2014	29.41	29.72	29.08	29.33	134,519	-0.16(-0.56%)
Apr 03, 2014	29.34	29.55	28.94	29.49	207,221	+0.30(+1.02%)
Apr 02, 2014	28.91	29.32	28.65	29.19	217,372	+0.42(+1.47%)
Apr 01, 2014	28.83	29.07	28.74	28.77	300,514	-0.16(-0.57%)
Mar 31, 2014	28.89	29.07	28.51	28.93	199,592	+0.15(+0.54%)
Mar 28, 2014	28.28	28.85	28.28	28.78	168,921	+0.40(+1.39%)
Mar 27, 2014	28.40	28.42	28.13	28.38	222,409	+0.08(+0.27%)
Mar 26, 2014	28.08	28.42	27.97	28.30	251,186	+0.09(+0.31%)
Mar 25, 2014	28.00	28.44	27.99	28.22	207,906	+0.15(+0.55%)
Mar 24, 2014	27.89	28.15	27.83	28.06	202,208	+0.10(+0.34%)
Mar 21, 2014	28.39	28.40	27.74	27.97	310,513	-0.46(-1.63%)
Mar 20, 2014	27.91	28.45	27.89	28.43	121,212	+0.37(+1.31%)
Mar 19, 2014	27.95	28.11	27.68	28.06	150,461	+0.18(+0.66%)
Mar 18, 2014	28.30	28.50	27.87	27.88	203,317	-0.40(-1.40%)
Mar 17, 2014	28.25	28.31	27.86	28.27	145,911	+0.28(+1.00%)
Mar 14, 2014	28.03	28.15	27.81	27.99	95,671	+0.00(+0.00%)
Mar 13, 2014	28.30	28.30	27.95	27.99	139,172	-0.32(-1.12%)
Mar 12, 2014	28.45	28.58	28.22	28.31	161,525	-0.29(-1.01%)
Mar 11, 2014	29.14	29.15	28.54	28.60	154,607	-0.36(-1.23%)
Mar 10, 2014	28.72	29.14	28.56	28.96	355,669	+0.24(+0.84%)
Mar 07, 2014	28.40	28.72	28.18	28.72	226,877	+0.41(+1.46%)
Mar 06, 2014	28.23	28.38	27.83	28.30	202,597	+0.31(+1.10%)
Mar 05, 2014	27.57	28.15	27.49	27.99	166,134	+0.36(+1.29%)
Mar 04, 2014	27.65	27.73	27.46	27.64	145,182	+0.22(+0.81%)

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.