Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.26	29.26	29.02	29.16	2,615,361	-0.03(-0.09%)
May 29, 2014	29.39	29.40	29.08	29.18	3,337,637	-0.20(-0.69%)
May 28, 2014	29.46	29.51	29.26	29.39	2,612,128	-0.07(-0.25%)
May 27, 2014	29.26	29.79	29.11	29.46	3,729,717	+0.49(+1.70%)
May 23, 2014	28.79	28.97	28.97	28.97	2,335,881	+0.25(+0.87%)
May 22, 2014	28.56	28.83	28.50	28.72	1,538,450	+0.10(+0.36%)
May 21, 2014	28.38	28.67	28.30	28.61	2,884,873	+0.35(+1.25%)
May 20, 2014	28.45	28.61	28.12	28.26	4,080,732	-0.34(-1.19%)
May 19, 2014	28.24	28.62	28.10	28.60	4,898,341	+0.35(+1.25%)
May 16, 2014	28.23	28.27	27.71	28.25	3,376,152	+0.08(+0.28%)
May 15, 2014	28.53	28.53	27.81	28.17	5,412,930	-0.31(-1.08%)
May 14, 2014	29.00	29.05	28.38	28.48	4,424,257	-0.59(-2.03%)
May 13, 2014	29.22	29.33	28.99	29.07	2,794,189	-0.20(-0.67%)
May 12, 2014	28.93	29.29	28.83	29.26	2,695,295	+0.57(+2.00%)
May 09, 2014	28.90	28.96	28.54	28.69	3,507,054	-0.20(-0.68%)
May 08, 2014	29.12	29.19	28.61	28.89	3,601,144	+0.05(+0.19%)
May 07, 2014	28.75	28.97	28.51	28.83	2,656,783	+0.06(+0.22%)
May 06, 2014	28.92	29.11	28.69	28.77	2,672,359	-0.29(-1.01%)
May 05, 2014	28.73	29.20	28.67	29.06	4,303,678	+0.04(+0.14%)
May 02, 2014	29.56	29.58	28.96	29.02	4,825,998	-0.37(-1.25%)
May 01, 2014	29.22	29.55	29.21	29.39	3,661,233	+0.05(+0.17%)
Apr 30, 2014	29.04	29.35	28.81	29.34	7,104,897	+0.22(+0.76%)
Apr 29, 2014	29.13	29.78	28.91	29.12	9,115,689	-1.06(-3.51%)
Apr 28, 2014	30.34	30.62	29.71	30.18	5,370,170	+0.07(+0.23%)
Apr 25, 2014	29.93	30.44	29.93	30.11	3,429,130	-0.29(-0.95%)
Apr 24, 2014	30.30	30.61	30.30	30.40	2,876,695	+0.12(+0.41%)
Apr 23, 2014	30.24	30.40	30.15	30.27	1,823,109	+0.07(+0.23%)
Apr 22, 2014	30.18	30.38	30.10	30.20	2,512,182	-0.01(-0.03%)
Apr 21, 2014	30.05	30.28	29.89	30.21	2,175,389	+0.23(+0.78%)
Apr 17, 2014	30.05	29.98	29.98	29.98	2,906,188	-0.14(-0.46%)
Apr 16, 2014	30.07	30.23	29.65	30.12	3,008,629	+0.52(+1.75%)
Apr 15, 2014	29.58	29.84	29.11	29.60	3,402,158	+0.12(+0.40%)
Apr 14, 2014	29.64	29.80	29.29	29.48	4,253,756	+0.07(+0.25%)
Apr 11, 2014	29.75	29.93	29.28	29.41	5,300,645	-0.38(-1.28%)
Apr 10, 2014	30.54	30.58	29.70	29.79	4,956,461	-0.79(-2.59%)
Apr 09, 2014	30.28	30.75	30.11	30.58	4,485,752	+0.51(+1.71%)
Apr 08, 2014	29.72	30.25	29.61	30.07	3,921,924	+0.33(+1.10%)
Apr 07, 2014	30.15	30.22	29.58	29.74	4,495,064	-0.40(-1.33%)
Apr 04, 2014	31.23	31.35	30.00	30.14	7,311,433	-0.77(-2.49%)
Apr 03, 2014	31.24	31.29	30.80	30.91	4,609,668	-0.39(-1.26%)
Apr 02, 2014	31.19	31.35	31.08	31.30	3,697,685	+0.21(+0.68%)
Apr 01, 2014	31.18	31.23	30.93	31.09	4,546,428	+0.17(+0.55%)
Mar 31, 2014	30.74	31.35	30.64	30.92	5,674,047	+0.40(+1.32%)
Mar 28, 2014	30.32	30.76	30.25	30.52	3,275,034	+0.29(+0.97%)
Mar 27, 2014	30.50	30.57	30.08	30.23	4,657,823	-0.28(-0.90%)
Mar 26, 2014	31.10	31.28	30.49	30.50	3,814,001	-0.52(-1.67%)
Mar 25, 2014	31.38	31.55	30.75	31.02	6,562,011	+0.47(+1.53%)
Mar 24, 2014	30.96	30.99	30.25	30.55	4,399,672	-0.35(-1.13%)
Mar 21, 2014	31.03	31.23	30.69	30.90	7,001,333	+0.20(+0.66%)
Mar 20, 2014	30.37	30.80	30.31	30.70	2,340,701	+0.12(+0.38%)
Mar 19, 2014	30.74	30.90	30.28	30.58	3,470,097	-0.26(-0.83%)
Mar 18, 2014	30.48	30.91	30.34	30.84	3,716,253	+0.34(+1.11%)
Mar 17, 2014	30.11	30.69	30.07	30.50	3,690,471	+0.69(+2.32%)
Mar 14, 2014	29.80	30.07	29.72	29.80	3,917,787	-0.14(-0.46%)
Mar 13, 2014	30.55	30.55	29.72	29.94	4,734,235	-0.48(-1.58%)
Mar 12, 2014	29.98	30.44	29.88	30.42	3,244,051	+0.26(+0.87%)
Mar 11, 2014	29.87	30.49	29.87	30.16	3,176,255	+0.10(+0.34%)
Mar 10, 2014	30.10	30.25	29.84	30.06	2,165,837	-0.17(-0.56%)
Mar 07, 2014	30.23	30.47	30.09	30.23	2,787,808	+0.02(+0.06%)
Mar 06, 2014	30.12	30.24	29.98	30.21	2,674,978	+0.27(+0.89%)
Mar 05, 2014	30.21	30.44	29.83	29.95	4,383,181	-0.28(-0.91%)
Mar 04, 2014	30.22	30.33	29.97	30.22	5,400,615	+0.38(+1.28%)

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.