Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.65	29.13	28.65	29.01	4,081,010	+0.26(+0.91%)
May 29, 2014	28.88	28.95	28.54	28.75	3,511,683	-0.07(-0.24%)
May 28, 2014	28.84	28.94	28.56	28.82	3,852,166	-0.03(-0.10%)
May 27, 2014	29.10	29.16	28.79	28.85	4,681,656	-0.10(-0.34%)
May 23, 2014	28.84	28.95	28.95	28.95	5,864,025	+0.19(+0.66%)
May 22, 2014	28.52	28.93	28.49	28.76	2,219,472	+0.22(+0.76%)
May 21, 2014	28.42	28.68	28.30	28.54	3,061,198	+0.19(+0.67%)
May 20, 2014	28.86	28.86	28.27	28.35	4,639,906	-0.63(-2.18%)
May 19, 2014	29.18	29.18	28.88	28.99	3,191,783	-0.18(-0.60%)
May 16, 2014	28.71	29.22	28.62	29.16	4,884,848	+0.51(+1.77%)
May 15, 2014	28.88	28.89	28.37	28.65	4,809,248	-0.37(-1.26%)
May 14, 2014	29.03	29.27	29.01	29.02	4,093,066	-0.01(-0.02%)
May 13, 2014	28.84	29.33	28.80	29.03	6,000,711	+0.13(+0.44%)
May 12, 2014	28.61	28.92	28.60	28.90	6,336,901	+0.39(+1.36%)
May 09, 2014	28.91	29.02	28.11	28.51	14,763,585	+0.90(+3.26%)
May 08, 2014	27.49	27.98	27.01	27.61	8,110,998	+0.32(+1.16%)
May 07, 2014	27.73	27.77	27.09	27.30	7,358,817	-0.37(-1.35%)
May 06, 2014	27.89	28.04	27.58	27.67	7,504,849	-0.37(-1.33%)
May 05, 2014	27.57	28.17	27.42	28.04	5,520,293	+0.40(+1.45%)
May 02, 2014	28.10	28.25	27.47	27.64	5,348,960	-0.31(-1.11%)
May 01, 2014	27.75	28.11	27.63	27.95	5,715,584	+0.30(+1.07%)
Apr 30, 2014	27.90	27.90	27.52	27.66	5,430,425	-0.33(-1.18%)
Apr 29, 2014	27.65	28.00	27.51	27.99	5,564,370	+0.42(+1.53%)
Apr 28, 2014	27.44	27.74	27.20	27.56	6,925,017	+0.27(+1.01%)
Apr 25, 2014	27.26	27.39	27.09	27.29	3,476,020	-0.10(-0.36%)
Apr 24, 2014	27.61	27.62	27.18	27.39	5,205,703	-0.13(-0.49%)
Apr 23, 2014	27.34	27.77	27.32	27.52	5,230,468	+0.20(+0.72%)
Apr 22, 2014	27.12	27.52	27.01	27.32	6,152,629	+0.27(+0.99%)
Apr 21, 2014	27.15	27.36	26.97	27.06	5,136,100	-0.09(-0.34%)
Apr 17, 2014	27.30	27.15	27.15	27.15	7,069,514	-0.30(-1.08%)
Apr 16, 2014	27.21	27.55	27.08	27.44	8,210,601	+0.44(+1.64%)
Apr 15, 2014	26.64	27.14	26.45	27.00	8,717,927	+0.40(+1.51%)
Apr 14, 2014	27.25	27.36	26.41	26.60	11,837,594	-0.42(-1.56%)
Apr 11, 2014	26.08	27.18	26.04	27.02	21,722,202	-0.63(-2.27%)
Apr 10, 2014	28.12	28.38	27.60	27.65	13,447,273	-0.49(-1.73%)
Apr 09, 2014	28.55	28.70	28.02	28.13	11,722,437	-0.53(-1.87%)
Apr 08, 2014	28.39	28.70	28.14	28.67	4,418,823	+0.27(+0.97%)
Apr 07, 2014	28.30	28.91	28.30	28.39	5,819,588	-0.56(-1.94%)
Apr 04, 2014	29.53	29.54	28.92	28.96	7,701,850	-0.46(-1.57%)
Apr 03, 2014	29.38	29.90	29.22	29.42	7,009,341	+0.10(+0.33%)
Apr 02, 2014	28.66	29.38	28.58	29.32	9,174,464	+0.64(+2.22%)
Apr 01, 2014	28.34	28.73	28.22	28.68	7,055,586	+0.64(+2.30%)
Mar 31, 2014	28.21	28.27	27.76	28.04	6,123,969	-0.08(-0.27%)
Mar 28, 2014	27.91	28.31	27.82	28.12	3,387,090	+0.20(+0.73%)
Mar 27, 2014	28.01	28.33	27.85	27.91	4,101,893	+0.04(+0.13%)
Mar 26, 2014	28.24	28.30	27.87	27.88	6,272,301	-0.24(-0.87%)
Mar 25, 2014	28.78	28.78	27.88	28.12	7,405,091	-0.58(-2.02%)
Mar 24, 2014	29.21	29.36	28.64	28.71	4,368,857	-0.48(-1.63%)
Mar 21, 2014	29.16	29.43	29.06	29.18	6,182,171	+0.18(+0.63%)
Mar 20, 2014	29.00	29.15	28.85	29.00	3,026,734	-0.13(-0.43%)
Mar 19, 2014	29.50	29.53	28.93	29.13	4,543,790	-0.37(-1.26%)
Mar 18, 2014	29.57	29.73	29.37	29.50	4,254,088	-0.04(-0.14%)
Mar 17, 2014	29.50	29.72	29.39	29.54	5,385,546	+0.08(+0.29%)
Mar 14, 2014	28.92	30.02	28.86	29.45	9,158,894	+0.57(+1.96%)
Mar 13, 2014	29.02	29.03	28.73	28.89	6,186,583	-0.02(-0.07%)
Mar 12, 2014	28.80	29.05	28.28	28.91	7,322,848	-0.37(-1.27%)
Mar 11, 2014	29.46	29.51	29.22	29.28	6,505,060	-0.13(-0.45%)
Mar 10, 2014	29.61	29.76	29.17	29.41	6,826,637	-0.25(-0.85%)
Mar 07, 2014	28.98	29.72	28.73	29.66	17,476,866	+0.06(+0.21%)
Mar 06, 2014	29.91	30.02	29.56	29.60	4,687,414	-0.22(-0.75%)
Mar 05, 2014	29.94	30.15	29.73	29.83	5,153,309	-0.13(-0.42%)
Mar 04, 2014	30.50	30.59	29.93	29.95	6,916,658	-0.32(-1.06%)

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.