Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.45	30.45	30.10	30.23	71,838	-0.09(-0.29%)
May 29, 2014	30.35	30.39	30.16	30.32	73,766	+0.07(+0.24%)
May 28, 2014	30.36	30.60	30.10	30.25	87,175	-0.17(-0.55%)
May 27, 2014	30.08	30.43	29.84	30.42	114,211	+0.62(+2.07%)
May 23, 2014		29.80	29.80	29.80	0	+0.22(+0.73%)
May 22, 2014	29.24	29.67	29.24	29.59	29,940	+0.42(+1.45%)
May 21, 2014	29.40	29.51	29.03	29.16	88,538	-0.10(-0.36%)
May 20, 2014	29.43	29.73	29.03	29.27	150,781	-0.27(-0.92%)
May 19, 2014	29.65	29.77	29.43	29.54	65,698	-0.10(-0.32%)
May 16, 2014	29.27	29.68	29.20	29.63	102,272	+0.27(+0.93%)
May 15, 2014	29.41	29.60	29.20	29.36	92,872	-0.10(-0.35%)
May 14, 2014	29.74	30.08	29.40	29.47	109,256	-0.22(-0.75%)
May 13, 2014	29.98	30.31	29.55	29.69	86,805	-0.28(-0.93%)
May 12, 2014	29.81	30.36	29.75	29.97	133,406	+0.27(+0.92%)
May 09, 2014	29.65	29.88	29.49	29.70	76,514	+0.05(+0.16%)
May 08, 2014	30.00	30.13	29.48	29.65	80,803	-0.29(-0.96%)
May 07, 2014	29.55	29.99	29.49	29.94	88,679	+0.34(+1.13%)
May 06, 2014	29.75	30.28	29.56	29.60	126,114	-0.28(-0.94%)
May 05, 2014	29.85	30.14	29.71	29.88	68,688	+0.10(+0.32%)
May 02, 2014	30.47	30.59	29.68	29.79	100,404	-0.75(-2.46%)
May 01, 2014	30.55	30.77	30.25	30.54	221,440	-0.02(-0.08%)
Apr 30, 2014	30.56	30.95	30.55	30.56	136,932	-0.01(-0.03%)
Apr 29, 2014	31.53	31.73	30.55	30.57	148,802	-0.79(-2.52%)
Apr 28, 2014	31.31	31.53	30.99	31.36	74,819	+0.06(+0.20%)
Apr 25, 2014	31.15	31.56	31.15	31.30	125,605	-0.02(-0.05%)
Apr 24, 2014	31.30	31.43	31.05	31.31	70,572	+0.09(+0.28%)
Apr 23, 2014	30.98	31.40	30.98	31.23	140,083	+0.13(+0.41%)
Apr 22, 2014	30.91	31.32	30.71	31.10	97,345	+0.13(+0.41%)
Apr 21, 2014	31.00	31.24	30.77	30.97	67,326	+0.06(+0.18%)
Apr 17, 2014		30.91	30.91	30.91	0	-0.18(-0.57%)
Apr 16, 2014	31.11	31.26	30.68	31.09	49,638	+0.13(+0.41%)
Apr 15, 2014	30.59	31.00	30.23	30.96	114,726	+0.39(+1.28%)
Apr 14, 2014	30.64	30.98	30.39	30.57	84,802	+0.12(+0.39%)
Apr 11, 2014	30.52	31.01	30.43	30.45	100,416	-0.26(-0.83%)
Apr 10, 2014	31.24	31.32	30.50	30.71	104,840	-0.55(-1.77%)
Apr 09, 2014	31.51	31.59	30.91	31.26	78,946	-0.14(-0.46%)
Apr 08, 2014	31.11	31.52	30.84	31.40	126,727	+0.42(+1.34%)
Apr 07, 2014	31.03	31.43	30.86	30.99	68,023	-0.08(-0.26%)
Apr 04, 2014	31.27	31.54	30.89	31.07	135,677	-0.01(-0.03%)
Apr 03, 2014	31.32	31.33	30.99	31.07	97,566	-0.12(-0.38%)
Apr 02, 2014	31.30	31.45	31.03	31.19	57,784	-0.13(-0.41%)
Apr 01, 2014	31.40	31.47	31.06	31.32	97,881	-0.05(-0.15%)
Mar 31, 2014	31.17	31.72	30.99	31.37	140,286	+0.46(+1.47%)
Mar 28, 2014	30.98	31.25	30.75	30.91	65,448	-0.18(-0.57%)
Mar 27, 2014	30.97	31.26	30.86	31.09	55,742	+0.20(+0.65%)
Mar 26, 2014	31.74	31.78	30.89	30.89	99,444	-0.60(-1.90%)
Mar 25, 2014	31.37	31.66	31.21	31.49	86,914	+0.32(+1.03%)
Mar 24, 2014	30.99	31.26	30.79	31.17	97,591	+0.13(+0.41%)
Mar 21, 2014	30.78	31.64	30.78	31.04	360,885	+0.47(+1.54%)
Mar 20, 2014	30.93	30.94	30.40	30.57	134,731	-0.35(-1.14%)
Mar 19, 2014	31.86	31.86	30.79	30.92	160,580	-1.05(-3.28%)
Mar 18, 2014	32.14	32.14	31.80	31.97	214,223	-0.06(-0.20%)
Mar 17, 2014	32.18	32.55	31.87	32.03	299,607	+0.18(+0.55%)
Mar 14, 2014	31.59	32.14	31.59	31.86	182,302	+0.02(+0.08%)
Mar 13, 2014	31.53	31.97	31.37	31.83	182,727	+0.38(+1.19%)
Mar 12, 2014	30.65	31.49	30.46	31.46	110,192	+0.76(+2.47%)
Mar 11, 2014	30.81	30.95	30.39	30.70	192,378	-0.14(-0.44%)
Mar 10, 2014	30.67	30.91	30.54	30.83	49,782	+0.00(+0.00%)
Mar 07, 2014	30.83	30.84	30.47	30.83	54,386	+0.08(+0.26%)
Mar 06, 2014	31.15	31.15	30.50	30.75	75,553	-0.44(-1.41%)
Mar 05, 2014	31.52	31.52	30.97	31.19	76,622	-0.50(-1.56%)
Mar 04, 2014	31.18	31.80	30.81	31.69	221,372	+0.95(+3.10%)

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.