Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.15	30.43	30.09	30.15	3,040,935	-0.02(-0.05%)
May 29, 2014	30.22	30.27	30.02	30.16	4,446,334	-0.02(-0.05%)
May 28, 2014	30.24	30.31	29.97	30.18	3,584,190	-0.21(-0.70%)
May 27, 2014	30.08	30.56	30.08	30.39	4,450,373	+0.36(+1.21%)
May 23, 2014	29.87	30.03	30.03	30.03	1,682,768	+0.14(+0.46%)
May 22, 2014	29.71	29.97	29.67	29.89	1,650,003	+0.15(+0.52%)
May 21, 2014	29.71	29.96	29.49	29.74	2,714,582	+0.20(+0.69%)
May 20, 2014	29.78	29.82	29.32	29.53	4,494,422	-0.31(-1.03%)
May 19, 2014	29.23	29.85	29.23	29.84	3,554,998	+0.47(+1.61%)
May 16, 2014	29.35	29.43	29.09	29.37	2,588,745	-0.06(-0.21%)
May 15, 2014	29.43	29.47	28.81	29.43	6,999,698	-0.16(-0.53%)
May 14, 2014	30.18	30.20	29.50	29.59	3,810,395	-0.68(-2.24%)
May 13, 2014	30.67	30.67	30.26	30.27	3,432,607	-0.39(-1.28%)
May 12, 2014	30.20	30.74	30.11	30.66	5,578,574	+0.57(+1.88%)
May 09, 2014	29.81	30.09	29.59	30.09	2,120,158	+0.26(+0.87%)
May 08, 2014	29.86	30.27	29.75	29.83	3,693,932	-0.13(-0.45%)
May 07, 2014	29.69	29.97	29.39	29.97	3,605,844	+0.30(+1.01%)
May 06, 2014	30.03	30.19	29.65	29.67	4,527,904	-0.44(-1.46%)
May 05, 2014	30.12	30.23	29.84	30.11	1,533,432	-0.24(-0.80%)
May 02, 2014	30.32	30.85	30.24	30.35	3,949,144	+0.16(+0.52%)
May 01, 2014	30.28	30.49	29.86	30.19	3,304,676	-0.11(-0.36%)
Apr 30, 2014	30.05	30.35	29.84	30.30	3,937,348	+0.19(+0.63%)
Apr 29, 2014	30.34	30.56	30.07	30.12	3,667,391	-0.19(-0.62%)
Apr 28, 2014	30.67	30.75	30.04	30.30	4,839,799	-0.23(-0.75%)
Apr 25, 2014	30.82	30.86	30.49	30.53	2,624,176	-0.40(-1.30%)
Apr 24, 2014	31.56	31.56	30.88	30.93	3,206,389	-0.57(-1.80%)
Apr 23, 2014	31.34	31.60	31.29	31.50	2,306,301	+0.08(+0.25%)
Apr 22, 2014	31.23	31.71	31.09	31.42	3,280,607	+0.20(+0.63%)
Apr 21, 2014	31.34	31.51	31.12	31.23	2,242,080	-0.15(-0.48%)
Apr 17, 2014	31.12	31.38	31.38	31.38	7,466,594	+0.24(+0.76%)
Apr 16, 2014	31.21	31.21	30.91	31.14	3,207,902	+0.16(+0.51%)
Apr 15, 2014	30.75	31.20	30.52	30.98	5,460,411	+0.07(+0.23%)
Apr 14, 2014	31.12	31.23	30.58	30.91	2,336,326	+0.11(+0.36%)
Apr 11, 2014	30.86	31.12	30.52	30.80	4,833,379	-0.25(-0.81%)
Apr 10, 2014	31.95	32.01	30.96	31.05	7,674,812	-0.95(-2.98%)
Apr 09, 2014	32.22	32.22	31.86	32.01	3,823,711	-0.11(-0.34%)
Apr 08, 2014	32.18	32.50	31.99	32.12	4,251,945	-0.06(-0.20%)
Apr 07, 2014	32.33	32.42	31.94	32.18	6,107,324	-0.28(-0.85%)
Apr 04, 2014	33.38	33.45	32.38	32.45	7,400,888	-0.74(-2.23%)
Apr 03, 2014	33.16	33.28	32.95	33.19	3,126,317	+0.04(+0.12%)
Apr 02, 2014	33.29	33.35	32.97	33.15	3,729,201	-0.03(-0.09%)
Apr 01, 2014	32.72	33.28	32.46	33.19	6,915,277	+0.61(+1.86%)
Mar 31, 2014	32.09	32.65	32.09	32.58	2,695,155	+0.61(+1.90%)
Mar 28, 2014	31.89	32.42	31.78	31.97	3,510,677	+0.12(+0.37%)
Mar 27, 2014	32.49	32.63	31.85	31.86	4,883,987	-0.63(-1.94%)
Mar 26, 2014	33.11	33.12	32.48	32.49	4,744,625	-0.44(-1.34%)
Mar 25, 2014	33.13	33.16	32.78	32.93	3,627,206	-0.02(-0.07%)
Mar 24, 2014	33.23	33.41	32.81	32.95	4,446,198	-0.13(-0.40%)
Mar 21, 2014	33.34	33.69	33.01	33.08	6,207,030	-0.26(-0.78%)
Mar 20, 2014	32.63	33.39	32.61	33.34	10,324,549	+0.67(+2.04%)
Mar 19, 2014	32.52	33.00	32.30	32.68	6,292,759	+0.21(+0.65%)
Mar 18, 2014	32.32	32.54	32.24	32.47	1,709,346	+0.15(+0.46%)
Mar 17, 2014	32.18	32.51	32.17	32.32	2,719,770	+0.21(+0.66%)
Mar 14, 2014	31.80	32.32	31.79	32.10	3,566,623	+0.08(+0.25%)
Mar 13, 2014	32.26	32.37	31.82	32.03	4,138,915	-0.15(-0.46%)
Mar 12, 2014	32.12	32.18	31.75	32.17	4,356,143	-0.08(-0.24%)
Mar 11, 2014	32.35	32.39	32.03	32.25	7,223,647	-0.12(-0.36%)
Mar 10, 2014	32.30	32.43	32.13	32.37	2,671,186	+0.04(+0.12%)
Mar 07, 2014	32.14	32.56	32.06	32.33	5,466,632	+0.35(+1.11%)
Mar 06, 2014	31.80	32.06	31.73	31.98	3,317,341	+0.21(+0.67%)
Mar 05, 2014	31.75	31.84	31.60	31.77	2,248,061	-0.02(-0.07%)
Mar 04, 2014	31.35	31.93	31.35	31.79	3,408,647	+0.71(+2.30%)

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.