Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.79	30.88	30.56	30.79	567,192	+0.15(+0.49%)
May 29, 2014	30.62	30.76	30.40	30.64	1,046,229	+0.32(+1.04%)
May 28, 2014	30.44	30.48	30.22	30.33	1,064,261	-0.06(-0.21%)
May 27, 2014	30.16	30.45	30.16	30.39	954,778	+0.64(+2.16%)
May 23, 2014	29.73	29.75	29.75	29.75	192,218	+0.13(+0.43%)
May 22, 2014	29.72	29.75	29.44	29.62	152,683	+0.21(+0.70%)
May 21, 2014	29.22	29.54	29.19	29.42	1,084,913	+0.40(+1.36%)
May 20, 2014	29.58	29.59	28.89	29.02	1,397,479	-0.86(-2.86%)
May 19, 2014	30.13	30.13	29.80	29.87	748,131	-0.48(-1.59%)
May 16, 2014	30.25	30.40	30.19	30.36	141,118	+0.18(+0.60%)
May 15, 2014	30.48	30.48	30.01	30.18	131,716	-0.25(-0.81%)
May 14, 2014	30.36	30.48	30.08	30.42	788,428	+0.25(+0.84%)
May 13, 2014	30.12	30.21	30.07	30.17	576,592	+0.17(+0.55%)
May 12, 2014	29.85	30.02	29.82	30.00	1,022,046	+0.21(+0.69%)
May 09, 2014	29.87	29.87	29.73	29.80	349,061	-0.08(-0.26%)
May 08, 2014	29.77	29.96	29.77	29.87	348,276	+0.06(+0.21%)
May 07, 2014	29.81	29.95	29.78	29.81	297,704	+0.00(+0.00%)
May 06, 2014	29.87	29.90	29.75	29.81	296,579	-0.10(-0.32%)
May 05, 2014	29.91	29.94	29.77	29.91	497,101	+0.21(+0.72%)
May 02, 2014	29.51	29.91	29.51	29.69	268,801	+0.06(+0.21%)
May 01, 2014	29.58	29.79	29.47	29.63	394,475	+0.19(+0.65%)
Apr 30, 2014	29.46	29.60	29.30	29.44	521,780	+0.06(+0.22%)
Apr 29, 2014	29.53	29.62	29.31	29.38	683,629	-0.27(-0.91%)
Apr 28, 2014	29.89	29.92	29.37	29.65	784,017	-0.25(-0.82%)
Apr 25, 2014	30.52	30.52	29.81	29.89	708,894	-0.52(-1.72%)
Apr 24, 2014	30.68	30.68	30.32	30.41	502,941	-0.13(-0.44%)
Apr 23, 2014	30.55	30.64	30.34	30.55	976,208	+0.06(+0.21%)
Apr 22, 2014	30.52	30.60	30.37	30.48	690,118	+0.08(+0.26%)
Apr 21, 2014	30.49	30.51	30.18	30.41	509,358	+0.17(+0.58%)
Apr 17, 2014	30.15	30.23	30.23	30.23	719,871	+0.07(+0.24%)
Apr 16, 2014	30.06	30.20	29.81	30.16	596,555	+0.23(+0.77%)
Apr 15, 2014	29.96	30.02	29.63	29.93	835,698	+0.08(+0.27%)
Apr 14, 2014	29.73	29.93	29.69	29.85	489,858	-0.06(-0.19%)
Apr 11, 2014	29.95	30.01	29.69	29.91	430,380	+0.10(+0.35%)
Apr 10, 2014	30.23	30.25	29.69	29.80	707,154	-0.31(-1.03%)
Apr 09, 2014	29.91	30.21	29.83	30.11	742,612	+0.45(+1.52%)
Apr 08, 2014	29.74	29.76	29.46	29.66	471,563	+0.24(+0.81%)
Apr 07, 2014	29.78	29.78	29.20	29.42	723,101	+0.32(+1.09%)
Apr 04, 2014	29.19	29.43	29.04	29.11	908,239	+0.01(+0.03%)
Apr 03, 2014	29.36	29.38	29.05	29.10	496,962	-0.11(-0.38%)
Apr 02, 2014	29.19	29.27	29.04	29.21	331,253	+0.10(+0.33%)
Apr 01, 2014	28.99	29.22	28.96	29.11	305,332	+0.41(+1.43%)
Mar 31, 2014	28.68	28.77	28.58	28.70	264,161	+0.12(+0.42%)
Mar 28, 2014	28.62	28.70	28.41	28.58	141,891	+0.08(+0.28%)
Mar 27, 2014	28.32	28.58	28.32	28.51	112,107	+0.33(+1.17%)
Mar 26, 2014	28.39	28.45	28.13	28.18	283,380	-0.09(-0.32%)
Mar 25, 2014	28.21	28.31	28.04	28.27	515,197	+0.23(+0.82%)
Mar 24, 2014	28.16	28.21	27.91	28.04	250,753	-0.12(-0.42%)
Mar 21, 2014	28.31	28.32	28.11	28.16	106,299	-0.02(-0.06%)
Mar 20, 2014	28.01	28.29	28.01	28.17	217,174	+0.38(+1.37%)
Mar 19, 2014	27.97	28.06	27.71	27.79	348,391	-0.05(-0.17%)
Mar 18, 2014	27.63	27.86	27.63	27.84	152,749	+0.23(+0.83%)
Mar 17, 2014	27.42	27.71	27.42	27.61	122,269	+0.48(+1.78%)
Mar 14, 2014	27.13	27.28	27.12	27.13	125,406	-0.05(-0.17%)
Mar 13, 2014	27.44	27.50	27.13	27.17	317,590	-0.21(-0.75%)
Mar 12, 2014	27.20	27.38	27.17	27.38	182,840	-0.06(-0.23%)
Mar 11, 2014	27.44	27.51	27.35	27.44	219,137	-0.05(-0.18%)
Mar 10, 2014	27.42	27.59	27.36	27.49	222,908	+0.00(+0.01%)
Mar 07, 2014	27.53	27.53	27.31	27.49	233,925	+0.13(+0.49%)
Mar 06, 2014	27.36	27.48	27.30	27.36	299,999	+0.06(+0.20%)
Mar 05, 2014	27.12	27.34	27.00	27.30	427,940	+0.08(+0.29%)
Mar 04, 2014	27.44	27.53	27.21	27.22	652,276	-0.07(-0.26%)

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.