Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.78	31.09	30.67	30.98	4,016,341	+0.31(+1.02%)
May 29, 2014	30.67	30.67	30.35	30.67	4,729,786	+0.13(+0.41%)
May 28, 2014	30.98	30.99	30.49	30.54	5,716,601	-0.37(-1.20%)
May 27, 2014	31.95	31.95	30.53	30.91	6,532,916	-0.25(-0.80%)
May 23, 2014	31.05	31.16	31.16	31.16	22,368,684	+0.30(+0.97%)
May 22, 2014	30.82	31.11	30.68	30.86	2,622,058	+0.05(+0.16%)
May 21, 2014	30.36	31.02	30.36	30.81	5,342,455	+0.44(+1.45%)
May 20, 2014	30.69	30.79	30.29	30.38	6,742,388	-0.95(-3.03%)
May 19, 2014	31.42	31.48	31.25	31.33	2,650,193	-0.14(-0.46%)
May 16, 2014	31.03	31.49	31.03	31.47	3,220,948	+0.50(+1.62%)
May 15, 2014	31.28	31.28	30.67	30.97	4,434,558	-0.27(-0.86%)
May 14, 2014	31.29	31.47	31.18	31.24	3,285,412	-0.06(-0.20%)
May 13, 2014	31.42	31.56	31.28	31.30	3,480,284	-0.23(-0.73%)
May 12, 2014	31.32	31.73	31.32	31.53	3,021,824	+0.23(+0.74%)
May 09, 2014	31.23	31.36	30.99	31.30	3,750,177	+0.05(+0.14%)
May 08, 2014	30.78	31.36	30.74	31.25	4,522,428	+0.57(+1.87%)
May 07, 2014	30.59	30.72	30.43	30.68	3,346,427	+0.06(+0.19%)
May 06, 2014	30.62	30.78	30.57	30.62	6,686,156	-0.19(-0.62%)
May 05, 2014	30.75	31.00	30.63	30.81	1,791,529	-0.14(-0.45%)
May 02, 2014	31.21	31.40	30.91	30.95	2,266,930	-0.07(-0.22%)
May 01, 2014	30.90	31.26	30.67	31.02	2,580,168	+0.20(+0.66%)
Apr 30, 2014	30.95	31.02	30.66	30.81	3,450,341	-0.22(-0.70%)
Apr 29, 2014	31.08	31.19	30.72	31.03	2,832,296	+0.13(+0.42%)
Apr 28, 2014	30.85	31.02	30.60	30.90	4,993,285	+0.23(+0.74%)
Apr 25, 2014	30.90	31.01	30.66	30.67	4,523,910	-0.30(-0.96%)
Apr 24, 2014	31.13	31.25	30.97	30.97	3,139,145	-0.05(-0.15%)
Apr 23, 2014	31.29	31.41	30.97	31.02	3,565,991	-0.24(-0.78%)
Apr 22, 2014	31.31	31.54	31.17	31.26	2,428,391	+0.02(+0.06%)
Apr 21, 2014	31.33	31.58	31.22	31.24	2,489,950	+0.02(+0.06%)
Apr 17, 2014	31.38	31.23	31.23	31.23	4,962,619	-0.18(-0.58%)
Apr 16, 2014	31.54	31.67	31.35	31.41	1,810,445	+0.11(+0.36%)
Apr 15, 2014	31.51	31.68	31.08	31.29	3,190,092	-0.06(-0.19%)
Apr 14, 2014	31.48	31.64	31.17	31.35	3,159,323	+0.10(+0.32%)
Apr 11, 2014	31.50	31.51	31.10	31.25	3,704,367	-0.37(-1.16%)
Apr 10, 2014	32.25	32.39	31.53	31.62	3,487,564	-0.72(-2.21%)
Apr 09, 2014	32.50	32.59	32.10	32.34	2,514,111	-0.10(-0.29%)
Apr 08, 2014	31.92	32.50	31.76	32.43	2,696,722	+0.40(+1.24%)
Apr 07, 2014	32.67	32.85	31.95	32.03	2,908,445	-0.73(-2.22%)
Apr 04, 2014	33.34	33.39	32.72	32.76	2,559,743	-0.47(-1.42%)
Apr 03, 2014	33.34	33.62	33.13	33.23	2,133,877	-0.04(-0.11%)
Apr 02, 2014	32.95	33.42	32.92	33.27	4,131,450	+0.27(+0.82%)
Apr 01, 2014	32.59	33.01	32.45	33.00	3,469,929	+0.60(+1.86%)
Mar 31, 2014	32.70	32.86	32.28	32.39	3,493,189	-0.24(-0.74%)
Mar 28, 2014	32.39	32.85	32.32	32.63	3,259,801	+0.31(+0.97%)
Mar 27, 2014	32.28	32.46	31.98	32.32	4,086,077	+0.09(+0.28%)
Mar 26, 2014	32.53	32.73	32.18	32.23	2,897,902	-0.21(-0.64%)
Mar 25, 2014	33.22	33.37	32.39	32.44	4,196,897	-0.73(-2.21%)
Mar 24, 2014	33.54	33.68	32.85	33.17	4,076,890	+0.14(+0.44%)
Mar 21, 2014	33.25	33.51	32.98	33.03	6,778,403	+0.09(+0.28%)
Mar 20, 2014	32.76	33.08	32.72	32.94	2,181,763	+0.05(+0.15%)
Mar 19, 2014	33.10	33.40	32.67	32.89	2,293,036	-0.27(-0.81%)
Mar 18, 2014	33.92	33.92	33.09	33.15	3,345,327	-0.38(-1.13%)
Mar 17, 2014	33.04	33.56	32.96	33.53	4,364,626	+0.64(+1.95%)
Mar 14, 2014	32.66	33.19	32.66	32.89	4,619,350	+0.17(+0.51%)
Mar 13, 2014	32.75	32.85	32.60	32.72	2,678,734	-0.04(-0.11%)
Mar 12, 2014	33.06	33.06	32.58	32.76	2,938,132	+0.06(+0.18%)
Mar 11, 2014	32.74	32.87	32.49	32.70	3,217,660	-0.05(-0.15%)
Mar 10, 2014	32.53	32.82	32.44	32.75	2,795,316	+0.14(+0.43%)
Mar 07, 2014	32.65	32.71	32.22	32.61	3,907,741	+0.14(+0.42%)
Mar 06, 2014	32.58	32.63	32.23	32.48	2,958,147	+0.00(+0.00%)
Mar 05, 2014	33.17	33.17	32.34	32.48	4,151,317	-0.23(-0.69%)
Mar 04, 2014	32.78	33.08	32.68	32.70	3,660,557	+0.07(+0.22%)

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.