Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.56	28.63	28.30	28.56	5,642,442	-0.03(-0.11%)
May 29, 2014	28.55	28.68	28.27	28.59	4,614,931	+0.16(+0.57%)
May 28, 2014	28.22	28.53	27.99	28.42	6,854,194	+0.16(+0.57%)
May 27, 2014	27.67	28.27	27.57	28.26	5,821,734	+0.67(+2.43%)
May 23, 2014	28.04	27.59	27.59	27.59	10,995,020	-0.51(-1.80%)
May 22, 2014	26.87	28.29	26.87	28.10	9,818,077	+1.49(+5.58%)
May 21, 2014	26.33	26.72	26.25	26.61	5,817,224	+0.42(+1.59%)
May 20, 2014	26.29	26.43	25.97	26.20	5,617,887	-0.26(-0.99%)
May 19, 2014	25.95	26.53	25.95	26.46	5,912,073	+0.44(+1.71%)
May 16, 2014	26.70	26.90	25.78	26.01	9,598,665	-0.76(-2.84%)
May 15, 2014	26.64	26.84	26.23	26.77	6,873,606	+0.10(+0.38%)
May 14, 2014	26.67	27.01	26.54	26.67	4,974,535	-0.18(-0.66%)
May 13, 2014	26.09	26.91	25.95	26.85	7,699,952	+0.93(+3.60%)
May 12, 2014	26.02	26.27	25.76	25.92	6,328,898	-0.46(-1.75%)
May 09, 2014	26.13	26.42	25.91	26.38	4,023,599	+0.27(+1.03%)
May 08, 2014	25.98	26.40	25.84	26.11	5,151,444	+0.11(+0.42%)
May 07, 2014	26.52	26.70	25.72	26.00	9,482,544	-0.99(-3.66%)
May 06, 2014	27.52	27.52	26.90	26.99	4,531,510	-0.66(-2.40%)
May 05, 2014	27.41	27.68	27.21	27.65	2,478,991	+0.23(+0.84%)
May 02, 2014	27.53	27.70	27.21	27.42	2,771,489	+0.00(+0.00%)
May 01, 2014	27.54	27.99	27.25	27.42	3,840,658	-0.05(-0.20%)
Apr 30, 2014	27.22	27.56	27.08	27.48	3,348,922	+0.15(+0.54%)
Apr 29, 2014	27.30	27.49	27.17	27.33	3,451,748	+0.20(+0.74%)
Apr 28, 2014	27.14	27.31	26.40	27.13	4,693,930	+0.12(+0.46%)
Apr 25, 2014	27.46	27.46	26.97	27.01	2,930,041	-0.48(-1.74%)
Apr 24, 2014	27.99	28.15	27.46	27.48	8,444,870	-0.19(-0.70%)
Apr 23, 2014	27.68	27.83	27.35	27.68	4,587,556	-0.13(-0.49%)
Apr 22, 2014	27.71	27.99	27.71	27.81	6,017,043	+0.08(+0.29%)
Apr 21, 2014	27.68	27.92	27.62	27.73	3,823,964	+0.05(+0.20%)
Apr 17, 2014	27.85	27.68	27.68	27.68	5,007,669	-0.29(-1.02%)
Apr 16, 2014	28.40	28.46	27.58	27.96	5,170,509	-0.58(-2.04%)
Apr 15, 2014	28.55	28.79	28.22	28.54	5,219,959	+0.16(+0.56%)
Apr 14, 2014	27.99	28.41	27.84	28.39	4,644,611	+0.63(+2.28%)
Apr 11, 2014	27.93	28.16	27.68	27.75	4,714,748	-0.36(-1.29%)
Apr 10, 2014	28.88	29.28	28.10	28.12	5,636,147	-0.94(-3.24%)
Apr 09, 2014	28.56	29.09	28.46	29.06	4,916,028	+0.51(+1.78%)
Apr 08, 2014	27.98	28.59	27.88	28.55	4,839,303	+0.66(+2.35%)
Apr 07, 2014	28.74	28.91	27.88	27.89	6,514,923	-0.95(-3.28%)
Apr 04, 2014	29.13	29.43	28.68	28.84	10,657,244	+0.01(+0.03%)
Apr 03, 2014	28.90	29.05	28.70	28.83	3,687,669	-0.09(-0.32%)
Apr 02, 2014	28.60	28.98	28.51	28.92	3,936,122	+0.40(+1.41%)
Apr 01, 2014	28.37	28.58	28.11	28.52	4,026,619	+0.17(+0.58%)
Mar 31, 2014	28.24	28.51	27.84	28.35	5,592,239	+0.55(+1.99%)
Mar 28, 2014	27.92	28.28	27.74	27.80	6,729,312	-0.06(-0.22%)
Mar 27, 2014	28.22	28.42	27.86	27.86	13,630,606	-0.33(-1.17%)
Mar 26, 2014	28.68	28.89	28.19	28.19	8,146,792	-0.31(-1.08%)
Mar 25, 2014	28.20	28.56	28.15	28.50	5,769,739	+0.39(+1.39%)
Mar 24, 2014	28.15	28.41	27.69	28.11	10,411,973	-0.94(-3.23%)
Mar 21, 2014	28.79	29.19	28.54	29.05	10,133,284	+0.54(+1.90%)
Mar 20, 2014	28.48	28.85	28.41	28.50	11,906,653	+0.00(+0.01%)
Mar 19, 2014	28.80	28.91	28.43	28.50	5,810,599	-0.28(-0.99%)
Mar 18, 2014	28.71	28.91	28.58	28.78	6,472,560	+0.12(+0.43%)
Mar 17, 2014	28.38	28.81	28.14	28.66	12,161,259	+0.56(+2.00%)
Mar 14, 2014	28.55	29.05	28.07	28.10	11,686,625	-0.45(-1.59%)
Mar 13, 2014	28.65	28.91	28.14	28.55	13,279,789	-0.53(-1.82%)
Mar 12, 2014	28.70	29.11	28.42	29.08	8,777,028	+0.32(+1.09%)
Mar 11, 2014	29.20	29.21	28.74	28.77	8,868,427	-0.28(-0.98%)
Mar 10, 2014	29.15	29.22	28.89	29.05	8,829,124	-0.07(-0.24%)
Mar 07, 2014	30.14	30.14	28.84	29.12	14,909,195	-0.87(-2.90%)
Mar 06, 2014	30.73	30.80	29.62	29.99	10,232,800	-0.60(-1.96%)
Mar 05, 2014	30.92	30.98	30.47	30.59	6,425,992	-0.28(-0.92%)
Mar 04, 2014	31.41	31.53	30.74	30.87	5,642,787	-0.25(-0.79%)

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.