Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.47	30.51	30.23	30.47	15,946,833	+0.11(+0.37%)
May 29, 2014	30.36	30.37	30.24	30.36	8,273,073	+0.06(+0.21%)
May 28, 2014	30.30	30.37	30.18	30.29	9,379,356	-0.02(-0.08%)
May 27, 2014	30.18	30.37	30.17	30.32	9,201,778	+0.15(+0.51%)
May 23, 2014	30.37	30.16	30.16	30.16	5,600,984	-0.13(-0.41%)
May 22, 2014	30.46	30.46	30.21	30.29	4,723,577	-0.19(-0.62%)
May 21, 2014	30.30	30.76	30.29	30.48	5,884,798	+0.17(+0.56%)
May 20, 2014	30.30	30.36	30.12	30.31	6,102,845	+0.03(+0.11%)
May 19, 2014	30.28	30.45	30.23	30.28	5,893,449	-0.11(-0.35%)
May 16, 2014	30.20	30.44	30.03	30.38	9,296,130	+0.22(+0.73%)
May 15, 2014	30.38	30.45	30.06	30.16	9,370,561	-0.29(-0.96%)
May 14, 2014	30.53	30.76	30.41	30.45	7,114,956	-0.20(-0.66%)
May 13, 2014	30.67	30.76	30.50	30.66	9,070,387	+0.21(+0.69%)
May 12, 2014	30.78	30.78	30.34	30.45	12,475,397	-0.30(-0.97%)
May 09, 2014	30.46	30.75	30.39	30.75	10,784,157	+0.14(+0.45%)
May 08, 2014	30.58	30.88	30.46	30.61	17,885,868	-0.25(-0.81%)
May 07, 2014	30.41	31.16	30.37	30.86	31,986,756	+2.33(+8.18%)
May 06, 2014	28.58	28.88	28.49	28.53	7,801,771	-0.32(-1.09%)
May 05, 2014	28.58	28.90	28.57	28.84	7,551,123	+0.11(+0.37%)
May 02, 2014	29.12	29.12	28.64	28.74	12,347,794	-0.12(-0.42%)
May 01, 2014	28.98	28.99	28.62	28.86	6,384,288	-0.02(-0.06%)
Apr 30, 2014	28.68	28.92	28.62	28.88	8,211,343	+0.04(+0.13%)
Apr 29, 2014	29.26	29.26	28.72	28.84	10,662,491	-0.27(-0.93%)
Apr 28, 2014	28.73	29.17	28.67	29.11	15,463,442	+0.49(+1.70%)
Apr 25, 2014	28.48	28.75	28.40	28.62	8,013,363	+0.03(+0.11%)
Apr 24, 2014	28.46	28.73	28.41	28.59	6,617,311	+0.15(+0.54%)
Apr 23, 2014	28.30	28.55	28.29	28.44	7,942,838	+0.06(+0.23%)
Apr 22, 2014	28.09	28.68	28.08	28.37	14,370,521	+0.20(+0.72%)
Apr 21, 2014	28.09	28.23	28.03	28.17	4,247,413	+0.11(+0.38%)
Apr 17, 2014	28.09	28.07	28.07	28.07	9,252,254	-0.10(-0.35%)
Apr 16, 2014	28.02	28.19	27.79	28.16	14,475,083	+0.41(+1.49%)
Apr 15, 2014	28.03	28.03	27.56	27.75	12,525,305	-0.15(-0.55%)
Apr 14, 2014	28.09	28.15	27.68	27.90	10,670,034	+0.11(+0.41%)
Apr 11, 2014	27.99	28.11	27.70	27.79	13,602,664	-0.32(-1.15%)
Apr 10, 2014	28.33	28.62	28.06	28.11	11,577,665	-0.19(-0.69%)
Apr 09, 2014	27.95	28.36	27.95	28.31	10,283,488	+0.28(+1.01%)
Apr 08, 2014	27.69	28.23	27.68	28.02	12,792,724	+0.30(+1.10%)
Apr 07, 2014	27.90	28.02	27.64	27.72	13,878,631	-0.26(-0.91%)
Apr 04, 2014	28.36	28.51	27.90	27.98	12,476,023	-0.19(-0.66%)
Apr 03, 2014	28.28	28.36	28.07	28.16	8,903,374	-0.12(-0.43%)
Apr 02, 2014	28.15	28.46	28.13	28.28	8,019,805	+0.08(+0.29%)
Apr 01, 2014	28.13	28.23	27.86	28.20	8,000,156	+0.22(+0.78%)
Mar 31, 2014	27.96	28.26	27.90	27.98	10,253,971	+0.12(+0.44%)
Mar 28, 2014	27.82	27.99	27.76	27.86	9,820,065	+0.15(+0.56%)
Mar 27, 2014	27.53	27.85	27.49	27.71	10,038,099	+0.15(+0.53%)
Mar 26, 2014	27.78	27.91	27.56	27.56	10,922,581	-0.10(-0.35%)
Mar 25, 2014	27.47	27.80	27.39	27.66	9,360,881	+0.36(+1.33%)
Mar 24, 2014	26.97	27.57	26.97	27.30	14,780,280	-0.23(-0.85%)
Mar 21, 2014	28.01	28.01	27.45	27.53	28,655,840	-0.10(-0.38%)
Mar 20, 2014	27.53	27.74	27.40	27.64	9,131,434	+0.09(+0.32%)
Mar 19, 2014	27.89	27.90	27.27	27.55	13,068,441	-0.20(-0.73%)
Mar 18, 2014	27.59	27.85	27.48	27.75	8,060,706	+0.12(+0.44%)
Mar 17, 2014	27.82	27.85	27.48	27.63	14,193,108	+0.00(+0.00%)
Mar 14, 2014	27.64	28.06	27.60	27.63	15,723,091	-0.23(-0.81%)
Mar 13, 2014	28.23	28.33	27.73	27.85	13,256,374	-0.30(-1.06%)
Mar 12, 2014	27.97	28.18	27.80	28.15	15,585,199	-0.06(-0.20%)
Mar 11, 2014	28.26	28.46	28.16	28.21	9,499,908	-0.09(-0.31%)
Mar 10, 2014	28.36	28.39	28.11	28.30	11,233,720	+0.00(+0.00%)
Mar 07, 2014	28.21	28.31	27.91	28.30	12,718,906	+0.16(+0.57%)
Mar 06, 2014	27.80	28.18	27.51	28.14	14,876,560	+0.44(+1.60%)
Mar 05, 2014	27.33	27.82	27.29	27.69	10,834,881	+0.02(+0.06%)
Mar 04, 2014	27.43	27.73	27.36	27.68	7,969,177	+0.41(+1.51%)

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.