Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.88	30.00	29.64	29.98	12,206,357	-0.19(-0.64%)
May 29, 2014	29.80	30.27	29.76	30.17	7,217,676	+0.39(+1.30%)
May 28, 2014	29.93	29.95	29.43	29.78	9,107,517	-0.11(-0.38%)
May 27, 2014	30.32	30.34	29.85	29.90	7,796,042	-0.41(-1.36%)
May 23, 2014	30.36	30.31	30.31	30.31	7,012,470	+0.02(+0.06%)
May 22, 2014	30.30	30.39	30.12	30.29	5,044,052	+0.13(+0.44%)
May 21, 2014	30.22	30.48	30.05	30.16	7,845,930	-0.16(-0.52%)
May 20, 2014	30.70	30.70	30.08	30.32	11,339,175	-0.54(-1.74%)
May 19, 2014	30.93	31.07	30.75	30.86	6,195,726	+0.05(+0.17%)
May 16, 2014	30.99	31.00	30.39	30.80	9,978,903	-0.19(-0.62%)
May 15, 2014	31.09	31.23	30.74	31.00	9,344,420	-0.26(-0.82%)
May 14, 2014	31.37	31.59	31.18	31.25	14,380,535	-0.05(-0.17%)
May 13, 2014	30.73	31.53	30.69	31.30	14,673,444	+0.59(+1.92%)
May 12, 2014	30.38	31.02	30.34	30.71	11,143,294	+0.86(+2.89%)
May 09, 2014	29.76	29.91	29.61	29.85	6,966,138	+0.06(+0.21%)
May 08, 2014	29.80	30.04	29.61	29.79	8,343,611	-0.13(-0.44%)
May 07, 2014	29.98	30.18	29.80	29.92	8,301,482	+0.13(+0.44%)
May 06, 2014	29.98	30.06	29.74	29.79	7,540,105	-0.20(-0.68%)
May 05, 2014	30.42	30.42	29.98	29.99	8,716,175	-0.54(-1.76%)
May 02, 2014	30.20	30.77	30.03	30.53	10,323,903	+0.45(+1.49%)
May 01, 2014	30.12	30.35	29.97	30.08	7,447,887	-0.18(-0.58%)
Apr 30, 2014	30.15	30.28	29.93	30.26	6,966,903	-0.06(-0.20%)
Apr 29, 2014	29.78	30.33	29.71	30.32	10,267,856	+0.48(+1.62%)
Apr 28, 2014	29.97	29.98	29.50	29.83	8,816,840	-0.11(-0.35%)
Apr 25, 2014	29.89	30.23	29.65	29.94	8,533,939	+0.07(+0.24%)
Apr 24, 2014	30.18	30.35	29.76	29.87	13,997,925	+0.38(+1.28%)
Apr 23, 2014	29.32	29.57	29.16	29.49	8,223,176	+0.18(+0.60%)
Apr 22, 2014	29.09	29.48	28.81	29.32	9,609,209	+0.28(+0.97%)
Apr 21, 2014	29.11	29.13	28.73	29.03	5,468,519	-0.03(-0.09%)
Apr 17, 2014	29.10	29.06	29.06	29.06	8,163,741	+0.00(+0.00%)
Apr 16, 2014	29.32	29.37	28.87	29.06	7,271,118	+0.00(+0.00%)
Apr 15, 2014	28.90	29.12	28.48	29.06	10,569,178	-0.26(-0.87%)
Apr 14, 2014	28.94	29.34	28.74	29.32	11,046,886	+0.65(+2.27%)
Apr 11, 2014	28.84	29.18	28.61	28.66	8,972,859	-0.28(-0.96%)
Apr 10, 2014	29.65	29.65	28.68	28.94	14,689,949	-0.69(-2.32%)
Apr 09, 2014	29.33	29.80	29.17	29.63	11,666,992	+0.31(+1.07%)
Apr 08, 2014	28.93	29.64	28.90	29.32	15,333,920	+0.47(+1.63%)
Apr 07, 2014	29.01	29.26	28.65	28.85	12,212,418	-0.21(-0.72%)
Apr 04, 2014	29.34	29.47	28.93	29.06	11,256,225	-0.08(-0.27%)
Apr 03, 2014	29.33	29.35	28.98	29.13	9,239,297	+0.08(+0.27%)
Apr 02, 2014	29.00	29.36	28.90	29.06	12,313,505	+0.35(+1.22%)
Apr 01, 2014	28.79	29.03	28.46	28.71	7,984,281	-0.13(-0.45%)
Mar 31, 2014	28.79	28.88	28.59	28.84	7,815,122	+0.18(+0.64%)
Mar 28, 2014	28.62	28.86	28.47	28.65	9,952,812	+0.39(+1.39%)
Mar 27, 2014	27.74	28.58	27.74	28.26	11,339,383	+0.63(+2.27%)
Mar 26, 2014	28.14	28.19	27.59	27.63	10,277,541	-0.34(-1.22%)
Mar 25, 2014	27.81	28.28	27.81	27.97	10,183,938	+0.40(+1.45%)
Mar 24, 2014	28.12	28.17	27.47	27.57	12,194,257	-0.60(-2.14%)
Mar 21, 2014	27.49	28.18	27.26	28.18	26,760,424	+1.23(+4.56%)
Mar 20, 2014	26.84	27.10	26.65	26.95	10,346,180	-0.15(-0.55%)
Mar 19, 2014	27.32	27.77	26.90	27.09	16,725,004	-0.49(-1.77%)
Mar 18, 2014	27.40	27.62	27.27	27.58	9,673,009	+0.11(+0.41%)
Mar 17, 2014	27.27	27.71	27.16	27.47	14,183,194	+0.38(+1.42%)
Mar 14, 2014	26.78	27.27	26.77	27.09	15,574,839	+0.37(+1.37%)
Mar 13, 2014	27.02	27.15	26.49	26.72	12,688,059	-0.11(-0.42%)
Mar 12, 2014	26.87	27.41	26.81	26.83	16,118,363	+0.05(+0.20%)
Mar 11, 2014	27.43	27.57	26.63	26.78	21,086,448	-0.58(-2.14%)
Mar 10, 2014	27.63	27.63	26.92	27.36	17,576,388	-0.71(-2.52%)
Mar 07, 2014	29.05	29.18	27.93	28.07	28,586,308	-1.43(-4.85%)
Mar 06, 2014	29.61	29.83	29.40	29.50	7,205,198	-0.07(-0.24%)
Mar 05, 2014	29.22	29.77	29.02	29.57	9,318,983	+0.33(+1.13%)
Mar 04, 2014	28.88	29.33	28.71	29.24	10,817,126	+0.61(+2.13%)

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.