Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.94	32.00	31.88	31.96	1,464,885	+0.03(+0.09%)
May 29, 2014	31.94	31.98	31.86	31.93	1,110,949	+0.27(+0.85%)
May 28, 2014	31.56	31.75	31.53	31.66	1,005,917	-0.13(-0.40%)
May 27, 2014	31.83	31.90	31.68	31.79	1,109,701	-0.06(-0.20%)
May 23, 2014	31.78	31.85	31.85	31.85	1,082,427	-0.13(-0.42%)
May 22, 2014	32.10	32.12	31.95	31.99	962,517	-0.30(-0.93%)
May 21, 2014	32.29	32.34	32.18	32.29	1,650,125	+0.12(+0.38%)
May 20, 2014	32.17	32.34	32.09	32.17	1,430,054	-0.42(-1.29%)
May 19, 2014	32.65	32.66	32.47	32.59	1,717,895	+0.23(+0.72%)
May 16, 2014	32.31	32.37	32.22	32.35	1,686,231	+0.38(+1.20%)
May 15, 2014	32.13	32.15	31.90	31.97	3,254,680	+0.27(+0.85%)
May 14, 2014	31.73	31.83	31.68	31.70	2,129,783	-0.06(-0.18%)
May 13, 2014	31.75	31.81	31.65	31.75	904,834	-0.01(-0.02%)
May 12, 2014	31.75	31.81	31.70	31.76	1,675,352	+0.21(+0.65%)
May 09, 2014	31.66	31.68	31.50	31.56	1,956,092	+0.10(+0.32%)
May 08, 2014	31.46	31.57	31.42	31.46	980,706	+0.09(+0.27%)
May 07, 2014	31.24	31.41	31.21	31.37	1,199,994	+0.29(+0.92%)
May 06, 2014	31.11	31.25	31.03	31.08	1,199,543	-0.01(-0.02%)
May 05, 2014	30.98	31.16	30.93	31.09	930,137	+0.05(+0.16%)
May 02, 2014	30.96	31.15	30.94	31.04	1,306,647	-0.32(-1.01%)
May 01, 2014	31.34	31.41	31.25	31.36	1,626,998	-0.16(-0.49%)
Apr 30, 2014	31.53	31.58	31.44	31.51	2,728,737	+0.06(+0.18%)
Apr 29, 2014	31.26	31.53	31.22	31.46	5,983,419	+0.27(+0.86%)
Apr 28, 2014	31.01	31.22	30.94	31.19	2,217,224	+0.32(+1.03%)
Apr 25, 2014	30.77	30.90	30.65	30.87	1,449,621	+0.15(+0.50%)
Apr 24, 2014	30.56	30.78	30.41	30.72	1,583,258	-0.41(-1.31%)
Apr 23, 2014	31.09	31.20	31.06	31.13	825,610	+0.10(+0.32%)
Apr 22, 2014	31.13	31.15	30.98	31.03	1,311,463	-0.11(-0.36%)
Apr 21, 2014	31.15	31.21	31.08	31.14	943,525	+0.03(+0.09%)
Apr 17, 2014	30.72	31.11	31.11	31.11	1,703,219	-0.11(-0.34%)
Apr 16, 2014	31.22	31.23	31.04	31.22	1,526,839	+0.11(+0.36%)
Apr 15, 2014	31.15	31.17	30.94	31.11	2,227,605	-0.37(-1.19%)
Apr 14, 2014	31.55	31.55	31.34	31.48	1,915,100	+0.46(+1.48%)
Apr 11, 2014	31.08	31.18	30.98	31.02	2,866,322	+0.27(+0.89%)
Apr 10, 2014	31.03	31.16	30.75	30.75	1,310,576	-0.30(-0.98%)
Apr 09, 2014	31.03	31.08	30.84	31.05	1,453,822	+0.28(+0.92%)
Apr 08, 2014	30.51	30.85	30.50	30.77	2,764,899	+1.04(+3.51%)
Apr 07, 2014	29.76	29.85	29.71	29.72	1,590,500	+0.14(+0.48%)
Apr 04, 2014	29.74	29.82	29.56	29.58	2,289,113	-0.22(-0.73%)
Apr 03, 2014	29.72	29.84	29.66	29.80	1,456,682	-0.12(-0.40%)
Apr 02, 2014	30.02	30.06	29.89	29.92	738,980	-0.09(-0.31%)
Apr 01, 2014	29.82	30.06	29.79	30.01	1,367,389	-0.12(-0.40%)
Mar 31, 2014	30.16	30.18	30.06	30.13	1,718,309	+0.11(+0.38%)
Mar 28, 2014	29.68	30.04	29.66	30.02	2,586,647	+0.72(+2.45%)
Mar 27, 2014	29.10	29.40	29.04	29.30	4,055,618	+0.38(+1.32%)
Mar 26, 2014	29.06	29.12	28.88	28.92	1,129,112	+0.08(+0.27%)
Mar 25, 2014	28.55	28.93	28.51	28.84	2,326,197	+0.56(+1.99%)
Mar 24, 2014	28.20	28.34	28.02	28.28	1,700,335	+0.33(+1.18%)
Mar 21, 2014	27.97	28.19	27.88	27.95	2,252,831	+0.29(+1.04%)
Mar 20, 2014	27.53	27.76	27.51	27.66	1,277,044	-0.12(-0.43%)
Mar 19, 2014	28.01	28.10	27.65	27.78	1,619,644	-0.18(-0.66%)
Mar 18, 2014	27.77	28.04	27.77	27.96	1,418,250	+0.13(+0.46%)
Mar 17, 2014	27.74	27.93	27.74	27.84	1,690,068	+0.03(+0.10%)
Mar 14, 2014	27.74	27.89	27.65	27.81	2,680,066	+0.17(+0.61%)
Mar 13, 2014	27.94	27.96	27.57	27.64	2,588,703	-0.27(-0.96%)
Mar 12, 2014	27.69	27.95	27.69	27.91	2,435,163	-0.05(-0.18%)
Mar 11, 2014	28.08	28.14	27.90	27.96	3,769,745	-0.32(-1.15%)
Mar 10, 2014	28.60	28.64	28.10	28.28	6,967,648	-0.53(-1.83%)
Mar 07, 2014	28.79	28.84	28.63	28.81	1,412,371	+0.03(+0.10%)
Mar 06, 2014	28.75	28.87	28.73	28.78	1,415,869	-0.06(-0.22%)
Mar 05, 2014	28.80	28.96	28.78	28.84	917,752	-0.21(-0.73%)
Mar 04, 2014	28.92	29.08	28.88	29.06	1,301,346	+0.71(+2.51%)

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.