Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.14	30.26	30.07	30.19	190,798	+0.00(+0.00%)
May 29, 2014	30.29	30.34	30.07	30.19	457,201	-0.11(-0.36%)
May 28, 2014	30.40	30.42	30.20	30.30	162,637	-0.08(-0.26%)
May 27, 2014	30.43	30.43	30.32	30.38	268,706	+0.09(+0.30%)
May 26, 2014	30.29	30.35	30.28	30.29	156,534	+0.08(+0.26%)
May 23, 2014	30.26	30.27	30.18	30.21	512,180	-0.11(-0.36%)
May 22, 2014	30.17	30.34	30.16	30.32	394,361	+0.35(+1.17%)
May 21, 2014	29.74	29.97	29.74	29.97	151,072	+0.30(+1.01%)
May 20, 2014	29.73	29.73	29.61	29.67	153,779	-0.03(-0.10%)
May 16, 2014		29.70	29.70	29.70	0	-0.21(-0.70%)
May 15, 2014	30.03	30.05	29.77	29.91	467,627	-0.11(-0.37%)
May 14, 2014	30.04	30.04	29.96	30.02	70,161	-0.01(-0.03%)
May 13, 2014	29.97	30.04	29.92	30.03	468,470	+0.04(+0.13%)
May 12, 2014	29.96	29.99	29.93	29.99	95,102	+0.07(+0.23%)
May 09, 2014	29.99	29.99	29.85	29.92	171,667	-0.03(-0.10%)
May 08, 2014	30.02	30.08	29.87	29.95	163,021	-0.03(-0.10%)
May 07, 2014	29.87	30.01	29.81	29.98	48,140	+0.13(+0.44%)
May 06, 2014	29.95	29.95	29.80	29.85	316,757	-0.13(-0.43%)
May 05, 2014	30.03	30.03	29.91	29.98	191,119	-0.07(-0.23%)
May 02, 2014	29.95	30.07	29.93	30.05	128,863	+0.12(+0.40%)
May 01, 2014	30.00	30.08	29.88	29.93	43,500	-0.07(-0.23%)
Apr 30, 2014	29.71	30.00	29.71	30.00	188,745	+0.25(+0.84%)
Apr 29, 2014	29.62	29.78	29.62	29.75	84,207	+0.15(+0.51%)
Apr 28, 2014	29.61	29.61	29.47	29.60	103,213	+0.01(+0.03%)
Apr 25, 2014	29.63	29.63	29.48	29.59	83,376	-0.04(-0.13%)
Apr 24, 2014	29.65	29.67	29.58	29.63	34,709	+0.04(+0.14%)
Apr 23, 2014	29.71	29.71	29.58	29.59	106,655	-0.14(-0.47%)
Apr 22, 2014	29.78	29.78	29.65	29.73	77,368	+0.01(+0.03%)
Apr 21, 2014	29.76	29.82	29.71	29.72	42,988	-0.02(-0.07%)
Apr 17, 2014		29.74	29.74	29.74	0	+0.14(+0.47%)
Apr 16, 2014	29.48	29.62	29.45	29.60	51,951	+0.21(+0.71%)
Apr 15, 2014	29.38	29.45	29.28	29.39	37,891	+0.08(+0.27%)
Apr 14, 2014	29.43	29.46	29.27	29.31	148,814	+0.00(+0.00%)
Apr 11, 2014	29.32	29.37	29.18	29.31	145,741	-0.07(-0.24%)
Apr 10, 2014	29.71	29.71	29.35	29.38	98,611	-0.32(-1.08%)
Apr 09, 2014	29.62	29.70	29.62	29.70	99,100	+0.09(+0.30%)
Apr 08, 2014	29.53	29.67	29.46	29.61	278,100	+0.08(+0.27%)
Apr 07, 2014	29.59	29.60	29.45	29.53	55,210	-0.12(-0.40%)
Apr 04, 2014	29.79	29.79	29.61	29.65	114,711	-0.05(-0.17%)
Apr 03, 2014	29.80	29.80	29.58	29.70	51,570	-0.04(-0.13%)
Apr 02, 2014	29.76	29.79	29.67	29.74	74,054	+0.02(+0.07%)
Apr 01, 2014	29.64	29.74	29.62	29.72	141,347	+0.07(+0.24%)
Mar 31, 2014	29.46	29.65	29.46	29.65	317,706	+0.27(+0.92%)
Mar 28, 2014	29.42	29.49	29.35	29.38	67,220	+0.03(+0.10%)
Mar 27, 2014	29.50	29.50	29.25	29.35	256,006	-0.09(-0.31%)
Mar 26, 2014	29.67	29.67	29.41	29.44	249,892	-0.13(-0.44%)
Mar 25, 2014	29.61	29.61	29.55	29.57	0	+0.04(+0.14%)
Mar 24, 2014	29.51	29.60	29.40	29.53	93,953	+0.07(+0.24%)
Mar 21, 2014	29.46	29.54	29.44	29.46	88,904	-0.02(-0.07%)
Mar 20, 2014	29.27	29.49	29.22	29.48	91,949	+0.20(+0.68%)
Mar 19, 2014	29.39	29.39	29.22	29.28	49,522	-0.11(-0.37%)
Mar 18, 2014	29.30	29.42	29.28	29.39	67,293	+0.15(+0.51%)
Mar 17, 2014	29.23	29.37	29.17	29.24	80,403	+0.09(+0.31%)
Mar 14, 2014	29.26	29.31	29.12	29.15	158,922	-0.19(-0.65%)
Mar 13, 2014	29.64	29.64	29.24	29.34	497,366	-0.25(-0.84%)
Mar 12, 2014	29.44	29.59	29.37	29.59	215,963	+0.05(+0.17%)
Mar 11, 2014	29.32	29.55	29.30	29.54	208,204	+0.24(+0.82%)
Mar 10, 2014	29.20	29.34	29.16	29.30	100,984	+0.10(+0.34%)
Mar 07, 2014	29.31	29.31	29.16	29.20	106,128	-0.03(-0.10%)
Mar 06, 2014	29.30	29.30	29.18	29.23	51,597	+0.01(+0.03%)
Mar 05, 2014	29.20	29.24	29.10	29.22	81,666	+0.10(+0.34%)
Mar 04, 2014	29.13	29.26	29.01	29.12	112,204	+0.18(+0.62%)

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.