Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.39	30.55	30.39	30.54	618,282	+0.26(+0.85%)
May 29, 2014	30.22	30.29	30.13	30.28	630,871	+0.02(+0.07%)
May 28, 2014	30.22	30.33	30.15	30.26	570,961	+0.02(+0.07%)
May 27, 2014	30.25	30.31	30.13	30.24	1,017,569	+0.44(+1.48%)
May 23, 2014	29.65	29.80	29.80	29.80	468,662	+0.07(+0.24%)
May 22, 2014	29.64	29.74	29.60	29.73	372,691	-0.09(-0.31%)
May 21, 2014	29.71	29.85	29.69	29.82	574,967	+0.29(+0.97%)
May 20, 2014	29.68	29.68	29.40	29.53	1,168,281	-0.06(-0.22%)
May 19, 2014	29.49	29.63	29.46	29.60	510,604	-0.16(-0.55%)
May 16, 2014	29.63	29.78	29.57	29.76	1,181,626	+0.32(+1.09%)
May 15, 2014	29.59	29.60	29.20	29.44	4,200,180	-0.65(-2.16%)
May 14, 2014	30.15	30.17	30.04	30.09	2,252,631	+0.08(+0.26%)
May 13, 2014	30.07	30.07	29.95	30.01	790,910	-0.09(-0.31%)
May 12, 2014	30.05	30.13	30.00	30.10	661,704	+0.22(+0.74%)
May 09, 2014	29.91	29.98	29.70	29.88	630,986	-0.30(-0.99%)
May 08, 2014	30.13	30.38	30.13	30.18	1,980,163	+0.16(+0.52%)
May 07, 2014	30.07	30.15	29.88	30.02	940,300	-0.04(-0.12%)
May 06, 2014	30.00	30.14	29.91	30.06	2,503,650	+0.11(+0.36%)
May 05, 2014	29.72	30.00	29.60	29.95	417,320	+0.01(+0.05%)
May 02, 2014	29.87	30.01	29.83	29.94	858,596	-0.07(-0.24%)
May 01, 2014	30.01	30.06	29.86	30.01	1,147,203	+0.06(+0.21%)
Apr 30, 2014	29.70	29.99	29.70	29.95	2,048,420	+0.19(+0.65%)
Apr 29, 2014	29.77	29.90	29.73	29.75	1,327,077	+0.29(+0.97%)
Apr 28, 2014	29.33	29.52	29.21	29.47	1,157,962	-0.01(-0.05%)
Apr 25, 2014	29.58	29.60	29.30	29.48	2,808,726	-0.26(-0.86%)
Apr 24, 2014	29.72	29.84	29.43	29.74	693,701	-0.02(-0.07%)
Apr 23, 2014	29.74	29.78	29.63	29.76	829,718	+0.05(+0.17%)
Apr 22, 2014	29.68	29.73	29.59	29.71	2,722,485	+0.27(+0.92%)
Apr 21, 2014	29.40	29.54	29.36	29.44	370,987	+0.05(+0.17%)
Apr 17, 2014	29.33	29.39	29.39	29.39	892,055	-0.01(-0.02%)
Apr 16, 2014	29.16	29.41	29.03	29.40	3,700,049	+0.43(+1.48%)
Apr 15, 2014	29.02	29.11	28.52	28.97	1,393,737	+0.03(+0.10%)
Apr 14, 2014	28.84	29.00	28.69	28.94	655,357	+0.11(+0.37%)
Apr 11, 2014	28.74	29.10	28.68	28.83	1,042,930	-0.26(-0.88%)
Apr 10, 2014	29.50	29.54	29.08	29.09	10,839,321	-0.80(-2.67%)
Apr 09, 2014	29.82	29.89	29.57	29.89	1,417,936	+0.31(+1.06%)
Apr 08, 2014	29.48	29.68	29.40	29.58	771,576	-0.17(-0.58%)
Apr 07, 2014	29.80	29.95	29.65	29.75	2,941,479	+0.13(+0.43%)
Apr 04, 2014	29.80	29.93	29.61	29.62	3,924,247	-0.16(-0.55%)
Apr 03, 2014	29.72	29.86	29.61	29.78	1,541,910	+0.31(+1.04%)
Apr 02, 2014	29.32	29.48	29.26	29.48	1,681,669	-0.09(-0.31%)
Apr 01, 2014	29.60	29.62	29.44	29.57	3,295,753	+0.46(+1.57%)
Mar 31, 2014	29.28	29.35	29.01	29.11	950,082	+0.26(+0.89%)
Mar 28, 2014	28.81	28.97	28.78	28.85	953,043	+0.37(+1.30%)
Mar 27, 2014	28.36	28.54	28.33	28.48	584,114	+0.14(+0.50%)
Mar 26, 2014	28.51	28.55	28.31	28.34	906,252	+0.16(+0.56%)
Mar 25, 2014	28.01	28.25	27.88	28.18	1,299,689	+0.14(+0.51%)
Mar 24, 2014	27.98	28.11	27.64	28.04	745,486	+0.13(+0.46%)
Mar 21, 2014	28.25	28.37	27.88	27.91	1,641,603	-0.36(-1.29%)
Mar 20, 2014	28.02	28.32	27.98	28.28	1,819,584	+0.18(+0.63%)
Mar 19, 2014	28.61	28.83	27.98	28.10	1,244,879	-0.51(-1.80%)
Mar 18, 2014	28.44	28.66	28.37	28.61	324,415	+0.32(+1.13%)
Mar 17, 2014	28.08	28.37	28.06	28.29	822,919	+0.48(+1.72%)
Mar 14, 2014	27.64	27.93	27.53	27.81	745,298	-0.11(-0.41%)
Mar 13, 2014	28.67	28.70	27.81	27.93	651,604	-0.73(-2.56%)
Mar 12, 2014	28.50	28.66	28.33	28.66	851,695	-0.03(-0.10%)
Mar 11, 2014	28.84	29.00	28.64	28.69	418,580	-0.26(-0.89%)
Mar 10, 2014	28.90	28.98	28.64	28.95	545,799	+0.06(+0.20%)
Mar 07, 2014	29.06	29.06	28.70	28.89	1,186,520	-0.30(-1.03%)
Mar 06, 2014	29.15	29.24	29.08	29.19	3,630,526	+0.54(+1.87%)
Mar 05, 2014	28.56	28.74	28.50	28.66	3,736,258	+0.24(+0.85%)
Mar 04, 2014	28.21	28.46	28.19	28.41	3,354,081	+0.70(+2.52%)

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.