Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.77	31.81	31.47	31.52	18,444,800	-0.41(-1.29%)
May 29, 2014	31.98	32.01	31.86	31.93	9,420,909	+0.04(+0.12%)
May 28, 2014	31.82	31.94	31.75	31.89	13,809,649	+0.12(+0.38%)
May 27, 2014	31.92	31.97	31.64	31.78	15,260,744	-0.26(-0.82%)
May 23, 2014	32.04	32.04	32.04	32.04	27,519,784	+0.06(+0.18%)
May 22, 2014	31.98	32.03	31.93	31.98	8,589,257	+0.19(+0.60%)
May 21, 2014	31.71	31.84	31.71	31.79	20,618,174	+0.22(+0.71%)
May 20, 2014	31.68	31.78	31.46	31.57	15,669,989	-0.27(-0.84%)
May 19, 2014	31.78	31.89	31.76	31.83	8,783,200	+0.01(+0.04%)
May 16, 2014	31.66	31.87	31.57	31.82	15,937,103	+0.39(+1.24%)
May 15, 2014	31.67	31.67	31.27	31.43	14,848,274	-0.28(-0.89%)
May 14, 2014	31.63	31.81	31.59	31.72	22,273,510	+0.21(+0.66%)
May 13, 2014	31.41	31.61	31.37	31.51	19,746,964	+0.13(+0.43%)
May 12, 2014	31.27	31.41	31.20	31.37	17,149,558	+0.50(+1.62%)
May 09, 2014	30.93	31.01	30.82	30.87	18,105,924	-0.02(-0.07%)
May 08, 2014	31.06	31.14	30.89	30.89	16,438,982	-0.08(-0.27%)
May 07, 2014	30.71	30.99	30.67	30.98	11,153,669	+0.19(+0.63%)
May 06, 2014	30.68	30.96	30.67	30.78	12,943,511	+0.12(+0.39%)
May 05, 2014	30.63	30.68	30.51	30.66	14,879,827	-0.13(-0.44%)
May 02, 2014	30.57	30.88	30.53	30.80	19,743,546	+0.20(+0.66%)
May 01, 2014	30.51	30.66	30.39	30.60	11,624,946	+0.02(+0.07%)
Apr 30, 2014	30.37	30.57	30.35	30.57	15,791,155	-0.02(-0.07%)
Apr 29, 2014	30.51	30.75	30.50	30.60	20,255,312	+0.29(+0.96%)
Apr 28, 2014	30.24	30.41	30.06	30.30	15,925,383	+0.09(+0.30%)
Apr 25, 2014	30.28	30.28	30.01	30.21	20,781,602	-0.35(-1.15%)
Apr 24, 2014	30.62	30.62	30.30	30.57	14,300,486	+0.00(+0.00%)
Apr 23, 2014	30.63	30.63	30.36	30.57	19,259,248	-0.16(-0.53%)
Apr 22, 2014	30.83	30.89	30.72	30.73	12,671,481	-0.10(-0.34%)
Apr 21, 2014	30.93	30.98	30.76	30.83	11,437,321	-0.20(-0.65%)
Apr 17, 2014	30.76	31.04	31.04	31.04	13,580,520	+0.37(+1.19%)
Apr 16, 2014	30.42	30.72	30.39	30.67	16,192,025	+0.31(+1.03%)
Apr 15, 2014	30.63	30.63	29.96	30.36	31,842,116	-0.46(-1.48%)
Apr 14, 2014	30.90	30.94	30.65	30.81	15,407,725	-0.04(-0.15%)
Apr 11, 2014	30.65	30.90	30.65	30.86	20,321,720	-0.01(-0.05%)
Apr 10, 2014	31.21	31.31	30.83	30.87	24,957,996	-0.30(-0.96%)
Apr 09, 2014	31.07	31.30	30.75	31.17	18,254,360	+0.25(+0.80%)
Apr 08, 2014	31.07	31.20	30.84	30.92	39,407,752	+0.28(+0.93%)
Apr 07, 2014	30.58	30.71	30.45	30.64	16,657,683	+0.16(+0.54%)
Apr 04, 2014	30.89	31.09	30.43	30.48	51,477,912	-0.05(-0.17%)
Apr 03, 2014	30.55	30.57	30.24	30.53	31,370,964	-0.18(-0.58%)
Apr 02, 2014	30.51	30.73	30.46	30.71	15,819,764	+0.11(+0.37%)
Apr 01, 2014	30.60	30.61	30.44	30.60	16,701,150	+0.29(+0.96%)
Mar 31, 2014	30.30	30.47	30.25	30.30	27,107,092	+0.22(+0.75%)
Mar 28, 2014	30.11	30.30	30.07	30.08	20,509,356	+0.24(+0.80%)
Mar 27, 2014	29.58	29.87	29.55	29.84	22,509,116	+0.34(+1.16%)
Mar 26, 2014	29.67	29.78	29.47	29.50	35,600,128	+0.01(+0.03%)
Mar 25, 2014	29.33	29.56	29.30	29.49	23,666,362	+0.45(+1.56%)
Mar 24, 2014	29.04	29.13	28.87	29.04	31,959,068	+0.25(+0.88%)
Mar 21, 2014	28.78	29.16	28.74	28.79	26,573,790	+0.17(+0.60%)
Mar 20, 2014	28.27	28.70	28.19	28.61	25,082,334	+0.13(+0.47%)
Mar 19, 2014	28.82	28.99	28.32	28.48	30,677,606	-0.57(-1.97%)
Mar 18, 2014	28.70	29.08	28.67	29.05	19,064,604	+0.44(+1.54%)
Mar 17, 2014	28.61	28.69	28.52	28.61	18,287,906	+0.31(+1.08%)
Mar 14, 2014	28.18	28.46	28.18	28.31	20,871,410	+0.19(+0.66%)
Mar 13, 2014	28.66	28.70	27.97	28.12	25,043,218	-0.49(-1.72%)
Mar 12, 2014	28.38	28.64	28.32	28.61	25,529,030	+0.11(+0.39%)
Mar 11, 2014	28.87	28.99	28.44	28.50	23,444,366	-0.34(-1.16%)
Mar 10, 2014	28.85	28.87	28.64	28.84	18,934,542	-0.17(-0.59%)
Mar 07, 2014	29.28	29.31	28.86	29.01	26,449,730	-0.41(-1.39%)
Mar 06, 2014	29.22	29.55	29.22	29.42	18,613,094	+0.40(+1.39%)
Mar 05, 2014	28.86	29.04	28.81	29.02	13,461,751	+0.09(+0.31%)
Mar 04, 2014	28.99	29.06	28.82	28.93	18,028,196	+0.47(+1.65%)

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.