Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.51	29.53	29.36	29.43	4,876,699	-0.12(-0.39%)
May 29, 2014	29.61	29.62	29.51	29.55	4,238,422	-0.01(-0.04%)
May 28, 2014	29.57	29.69	29.55	29.56	4,398,947	-0.02(-0.06%)
May 27, 2014	29.74	29.77	29.56	29.57	5,984,669	-0.23(-0.78%)
May 23, 2014	29.84	29.81	29.81	29.81	6,012,567	-0.07(-0.22%)
May 22, 2014	29.85	29.99	29.85	29.87	2,602,771	-0.15(-0.50%)
May 21, 2014	29.98	30.08	29.91	30.02	6,538,055	+0.33(+1.10%)
May 20, 2014	29.73	29.87	29.64	29.70	4,982,797	-0.26(-0.88%)
May 19, 2014	29.94	30.01	29.88	29.96	6,530,528	+0.04(+0.12%)
May 16, 2014	29.76	30.00	29.71	29.92	9,631,607	+0.23(+0.79%)
May 15, 2014	29.57	29.74	29.36	29.69	12,877,252	+0.27(+0.93%)
May 14, 2014	29.29	29.59	29.29	29.42	4,098,012	-0.05(-0.16%)
May 13, 2014	29.50	29.53	29.41	29.46	7,188,634	-0.11(-0.37%)
May 12, 2014	29.68	29.71	29.53	29.57	8,212,114	+0.08(+0.28%)
May 09, 2014	29.60	29.60	29.39	29.49	6,090,839	-0.13(-0.43%)
May 08, 2014	29.96	29.97	29.62	29.62	11,535,397	-0.14(-0.47%)
May 07, 2014	29.80	29.90	29.62	29.76	11,503,687	+0.28(+0.96%)
May 06, 2014	29.42	29.54	29.36	29.48	9,694,372	+0.18(+0.61%)
May 05, 2014	29.22	29.35	29.17	29.30	5,521,692	-0.03(-0.12%)
May 02, 2014	29.23	29.36	29.13	29.33	5,753,693	+0.27(+0.93%)
May 01, 2014	29.16	29.16	28.98	29.06	5,543,069	-0.13(-0.43%)
Apr 30, 2014	29.22	29.28	29.06	29.19	12,364,368	+0.19(+0.66%)
Apr 29, 2014	28.82	29.25	28.80	29.00	12,719,373	+0.72(+2.55%)
Apr 28, 2014	28.41	28.46	28.20	28.28	8,657,412	-0.39(-1.37%)
Apr 25, 2014	28.77	28.84	28.64	28.67	8,198,040	+0.19(+0.67%)
Apr 24, 2014	28.35	28.54	28.23	28.48	8,489,734	+0.33(+1.19%)
Apr 23, 2014	28.17	28.23	28.09	28.15	5,896,297	-0.13(-0.47%)
Apr 22, 2014	28.34	28.38	28.23	28.28	4,559,293	+0.01(+0.02%)
Apr 21, 2014	28.22	28.33	28.16	28.27	4,577,351	+0.09(+0.31%)
Apr 17, 2014	28.02	28.19	28.19	28.19	6,199,052	+0.28(+1.01%)
Apr 16, 2014	27.83	27.90	27.74	27.90	5,362,545	+0.36(+1.30%)
Apr 15, 2014	27.58	27.66	27.34	27.55	8,269,501	+0.13(+0.48%)
Apr 14, 2014	27.19	27.56	27.18	27.41	8,405,300	+0.05(+0.19%)
Apr 11, 2014	27.58	27.69	27.36	27.36	11,069,585	-0.48(-1.72%)
Apr 10, 2014	28.09	28.22	27.81	27.84	5,522,721	-0.29(-1.02%)
Apr 09, 2014	28.00	28.16	27.81	28.13	6,213,722	+0.47(+1.71%)
Apr 08, 2014	27.84	27.92	27.61	27.66	6,436,095	-0.09(-0.31%)
Apr 07, 2014	27.94	27.96	27.74	27.74	4,107,090	-0.20(-0.70%)
Apr 04, 2014	28.07	28.18	27.91	27.94	6,549,802	+0.07(+0.27%)
Apr 03, 2014	27.92	27.94	27.78	27.86	4,838,087	-0.07(-0.25%)
Apr 02, 2014	28.04	28.13	27.92	27.93	10,740,647	+0.00(+0.00%)
Apr 01, 2014	27.86	27.96	27.84	27.93	5,807,605	+0.20(+0.71%)
Mar 31, 2014	27.91	27.93	27.66	27.74	7,397,151	-0.16(-0.56%)
Mar 28, 2014	27.62	27.96	27.58	27.89	12,942,154	+0.46(+1.68%)
Mar 27, 2014	27.21	27.47	27.15	27.43	6,506,228	+0.35(+1.28%)
Mar 26, 2014	27.45	27.48	27.09	27.09	8,733,674	-0.02(-0.08%)
Mar 25, 2014	26.83	27.18	26.83	27.11	8,538,115	+0.18(+0.66%)
Mar 24, 2014	26.98	27.02	26.73	26.93	13,356,103	+0.11(+0.41%)
Mar 21, 2014	26.80	27.06	26.73	26.82	32,036,086	-0.01(-0.02%)
Mar 20, 2014	26.77	26.92	26.69	26.83	26,800,636	-0.46(-1.69%)
Mar 19, 2014	27.42	27.55	27.19	27.29	7,091,223	-0.14(-0.50%)
Mar 18, 2014	27.37	27.52	27.32	27.43	9,616,119	-0.06(-0.21%)
Mar 17, 2014	27.37	27.60	27.29	27.48	8,514,848	-0.02(-0.06%)
Mar 14, 2014	27.40	27.57	27.40	27.50	6,764,373	+0.06(+0.21%)
Mar 13, 2014	27.89	27.90	27.40	27.44	6,263,021	-0.36(-1.29%)
Mar 12, 2014	27.74	27.86	27.70	27.80	3,769,483	-0.01(-0.02%)
Mar 11, 2014	27.92	28.05	27.74	27.81	4,544,449	-0.13(-0.45%)
Mar 10, 2014	27.81	27.94	27.75	27.93	4,099,486	+0.01(+0.02%)
Mar 07, 2014	27.98	28.02	27.77	27.93	10,240,200	-0.21(-0.74%)
Mar 06, 2014	28.04	28.23	28.04	28.13	7,829,900	-0.02(-0.06%)
Mar 05, 2014	28.20	28.35	28.05	28.15	9,731,180	-0.30(-1.05%)
Mar 04, 2014	28.42	28.51	28.27	28.45	11,205,270	+0.20(+0.69%)

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.