Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.93	32.00	31.87	31.95	1,465,221	+0.03(+0.09%)
May 29, 2014	31.93	31.98	31.86	31.93	1,111,203	+0.27(+0.85%)
May 28, 2014	31.55	31.75	31.53	31.66	1,006,147	-0.13(-0.40%)
May 27, 2014	31.82	31.90	31.67	31.78	1,109,955	-0.06(-0.20%)
May 23, 2014	31.77	31.85	31.85	31.85	1,082,675	-0.13(-0.42%)
May 22, 2014	32.09	32.11	31.95	31.98	962,738	-0.30(-0.93%)
May 21, 2014	32.28	32.33	32.17	32.28	1,650,503	+0.12(+0.38%)
May 20, 2014	32.17	32.33	32.08	32.16	1,430,382	-0.42(-1.29%)
May 19, 2014	32.64	32.65	32.47	32.58	1,718,288	+0.23(+0.73%)
May 16, 2014	32.30	32.37	32.22	32.34	1,686,617	+0.38(+1.20%)
May 15, 2014	32.12	32.14	31.90	31.96	3,255,425	+0.27(+0.85%)
May 14, 2014	31.72	31.82	31.67	31.69	2,130,271	-0.06(-0.18%)
May 13, 2014	31.75	31.80	31.64	31.75	905,042	-0.01(-0.02%)
May 12, 2014	31.75	31.80	31.69	31.75	1,675,736	+0.21(+0.65%)
May 09, 2014	31.65	31.68	31.49	31.55	1,956,540	+0.10(+0.32%)
May 08, 2014	31.45	31.56	31.41	31.45	980,930	+0.09(+0.27%)
May 07, 2014	31.23	31.41	31.21	31.36	1,200,269	+0.29(+0.92%)
May 06, 2014	31.11	31.24	31.03	31.08	1,199,818	-0.01(-0.02%)
May 05, 2014	30.97	31.15	30.92	31.08	930,350	+0.05(+0.16%)
May 02, 2014	30.95	31.14	30.93	31.03	1,306,946	-0.32(-1.01%)
May 01, 2014	31.33	31.41	31.24	31.35	1,627,370	-0.15(-0.49%)
Apr 30, 2014	31.53	31.57	31.44	31.51	2,729,362	+0.06(+0.18%)
Apr 29, 2014	31.25	31.53	31.21	31.45	5,984,790	+0.27(+0.86%)
Apr 28, 2014	31.01	31.21	30.94	31.18	2,217,732	+0.32(+1.03%)
Apr 25, 2014	30.77	30.89	30.65	30.87	1,449,953	+0.16(+0.50%)
Apr 24, 2014	30.55	30.77	30.40	30.71	1,583,621	-0.41(-1.31%)
Apr 23, 2014	31.08	31.20	31.05	31.12	825,799	+0.10(+0.32%)
Apr 22, 2014	31.12	31.15	30.97	31.02	1,311,763	-0.11(-0.36%)
Apr 21, 2014	31.14	31.20	31.08	31.13	943,741	+0.03(+0.09%)
Apr 17, 2014	30.72	31.11	31.11	31.11	1,703,609	-0.11(-0.34%)
Apr 16, 2014	31.21	31.22	31.03	31.21	1,527,189	+0.11(+0.36%)
Apr 15, 2014	31.14	31.16	30.94	31.10	2,228,115	-0.37(-1.19%)
Apr 14, 2014	31.54	31.54	31.34	31.47	1,915,538	+0.46(+1.48%)
Apr 11, 2014	31.07	31.18	30.97	31.01	2,866,978	+0.27(+0.89%)
Apr 10, 2014	31.03	31.15	30.74	30.74	1,310,876	-0.30(-0.98%)
Apr 09, 2014	31.03	31.07	30.83	31.04	1,454,155	+0.28(+0.92%)
Apr 08, 2014	30.50	30.84	30.49	30.76	2,765,533	+1.04(+3.51%)
Apr 07, 2014	29.75	29.84	29.70	29.72	1,590,864	+0.14(+0.48%)
Apr 04, 2014	29.73	29.81	29.56	29.58	2,289,637	-0.22(-0.73%)
Apr 03, 2014	29.71	29.83	29.65	29.80	1,457,015	-0.12(-0.40%)
Apr 02, 2014	30.01	30.06	29.88	29.91	739,149	-0.09(-0.30%)
Apr 01, 2014	29.81	30.06	29.79	30.01	1,367,702	-0.12(-0.40%)
Mar 31, 2014	30.15	30.17	30.05	30.13	1,718,703	+0.11(+0.38%)
Mar 28, 2014	29.67	30.03	29.65	30.01	2,587,240	+0.72(+2.45%)
Mar 27, 2014	29.10	29.39	29.03	29.30	4,056,547	+0.38(+1.32%)
Mar 26, 2014	29.06	29.11	28.87	28.91	1,129,370	+0.08(+0.27%)
Mar 25, 2014	28.54	28.92	28.50	28.84	2,326,729	+0.56(+1.99%)
Mar 24, 2014	28.19	28.34	28.01	28.27	1,700,725	+0.33(+1.18%)
Mar 21, 2014	27.96	28.18	27.87	27.94	2,253,347	+0.29(+1.04%)
Mar 20, 2014	27.53	27.75	27.50	27.65	1,277,336	-0.12(-0.43%)
Mar 19, 2014	28.00	28.09	27.65	27.77	1,620,015	-0.18(-0.65%)
Mar 18, 2014	27.77	28.03	27.77	27.96	1,418,575	+0.13(+0.46%)
Mar 17, 2014	27.73	27.92	27.73	27.83	1,690,455	+0.03(+0.10%)
Mar 14, 2014	27.74	27.88	27.64	27.80	2,680,680	+0.17(+0.61%)
Mar 13, 2014	27.93	27.96	27.56	27.63	2,589,296	-0.27(-0.96%)
Mar 12, 2014	27.68	27.94	27.68	27.90	2,435,721	-0.05(-0.18%)
Mar 11, 2014	28.08	28.13	27.89	27.95	3,770,608	-0.32(-1.15%)
Mar 10, 2014	28.59	28.63	28.10	28.27	6,969,243	-0.53(-1.83%)
Mar 07, 2014	28.78	28.83	28.62	28.80	1,412,695	+0.03(+0.10%)
Mar 06, 2014	28.75	28.87	28.72	28.77	1,416,194	-0.06(-0.22%)
Mar 05, 2014	28.80	28.95	28.77	28.84	917,962	-0.21(-0.73%)
Mar 04, 2014	28.91	29.08	28.87	29.05	1,301,644	+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.