Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.89	31.94	31.59	31.65	18,372,560	-0.41(-1.29%)
May 29, 2014	32.11	32.13	31.99	32.06	9,384,011	+0.04(+0.12%)
May 28, 2014	31.95	32.07	31.87	32.02	13,755,563	+0.12(+0.38%)
May 27, 2014	32.05	32.10	31.77	31.90	15,200,974	-0.26(-0.82%)
May 23, 2014	32.17	32.16	32.16	32.16	27,412,000	+0.06(+0.18%)
May 22, 2014	32.11	32.16	32.06	32.11	8,555,617	+0.19(+0.60%)
May 21, 2014	31.83	31.96	31.83	31.92	20,537,422	+0.22(+0.71%)
May 20, 2014	31.80	31.90	31.58	31.69	15,608,616	-0.27(-0.84%)
May 19, 2014	31.91	32.01	31.89	31.96	8,748,800	+0.01(+0.04%)
May 16, 2014	31.79	32.00	31.70	31.95	15,874,684	+0.39(+1.24%)
May 15, 2014	31.80	31.80	31.40	31.56	14,790,119	-0.28(-0.89%)
May 14, 2014	31.75	31.93	31.72	31.84	22,186,274	+0.21(+0.66%)
May 13, 2014	31.53	31.74	31.50	31.63	19,669,624	+0.13(+0.43%)
May 12, 2014	31.40	31.53	31.33	31.50	17,082,390	+0.50(+1.62%)
May 09, 2014	31.05	31.14	30.94	30.99	18,035,010	-0.02(-0.07%)
May 08, 2014	31.18	31.26	31.02	31.02	16,374,597	-0.08(-0.26%)
May 07, 2014	30.84	31.11	30.79	31.10	11,109,985	+0.19(+0.63%)
May 06, 2014	30.80	31.08	30.79	30.90	12,892,817	+0.12(+0.39%)
May 05, 2014	30.75	30.80	30.63	30.78	14,821,549	-0.13(-0.44%)
May 02, 2014	30.69	31.00	30.65	30.92	19,666,218	+0.20(+0.66%)
May 01, 2014	30.63	30.78	30.51	30.72	11,579,416	+0.02(+0.07%)
Apr 30, 2014	30.49	30.69	30.47	30.69	15,729,308	-0.02(-0.07%)
Apr 29, 2014	30.63	30.87	30.62	30.72	20,175,980	+0.29(+0.96%)
Apr 28, 2014	30.36	30.53	30.18	30.42	15,863,010	+0.09(+0.30%)
Apr 25, 2014	30.40	30.40	30.12	30.33	20,700,208	-0.35(-1.15%)
Apr 24, 2014	30.74	30.74	30.42	30.69	14,244,477	+0.00(+0.00%)
Apr 23, 2014	30.75	30.75	30.48	30.69	19,183,816	-0.16(-0.53%)
Apr 22, 2014	30.95	31.02	30.84	30.85	12,621,853	-0.11(-0.34%)
Apr 21, 2014	31.05	31.10	30.88	30.96	11,392,526	-0.20(-0.65%)
Apr 17, 2014	30.88	31.16	31.16	31.16	13,527,331	+0.37(+1.19%)
Apr 16, 2014	30.54	30.84	30.51	30.79	16,128,608	+0.31(+1.03%)
Apr 15, 2014	30.75	30.75	30.08	30.48	31,717,404	-0.46(-1.48%)
Apr 14, 2014	31.02	31.06	30.77	30.93	15,347,380	-0.05(-0.15%)
Apr 11, 2014	30.77	31.02	30.77	30.98	20,242,128	-0.01(-0.05%)
Apr 10, 2014	31.33	31.44	30.95	30.99	24,860,246	-0.30(-0.96%)
Apr 09, 2014	31.19	31.43	30.87	31.29	18,182,866	+0.25(+0.80%)
Apr 08, 2014	31.19	31.32	30.96	31.05	39,253,408	+0.28(+0.93%)
Apr 07, 2014	30.70	30.83	30.57	30.76	16,592,442	+0.16(+0.54%)
Apr 04, 2014	31.01	31.21	30.55	30.60	51,276,296	-0.05(-0.17%)
Apr 03, 2014	30.67	30.69	30.36	30.65	31,248,098	-0.18(-0.58%)
Apr 02, 2014	30.63	30.85	30.58	30.83	15,757,804	+0.11(+0.37%)
Apr 01, 2014	30.72	30.73	30.56	30.72	16,635,739	+0.29(+0.96%)
Mar 31, 2014	30.42	30.59	30.37	30.42	27,000,924	+0.22(+0.74%)
Mar 28, 2014	30.23	30.42	30.19	30.20	20,429,030	+0.24(+0.80%)
Mar 27, 2014	29.70	29.99	29.67	29.96	22,420,956	+0.34(+1.16%)
Mar 26, 2014	29.79	29.90	29.58	29.61	35,460,696	+0.01(+0.03%)
Mar 25, 2014	29.45	29.68	29.42	29.61	23,573,672	+0.45(+1.56%)
Mar 24, 2014	29.15	29.24	28.98	29.15	31,833,900	+0.25(+0.88%)
Mar 21, 2014	28.89	29.27	28.85	28.90	26,469,712	+0.17(+0.60%)
Mar 20, 2014	28.38	28.81	28.30	28.73	24,984,098	+0.13(+0.47%)
Mar 19, 2014	28.94	29.10	28.43	28.59	30,557,456	-0.58(-1.97%)
Mar 18, 2014	28.81	29.19	28.79	29.17	18,989,938	+0.44(+1.54%)
Mar 17, 2014	28.72	28.80	28.64	28.73	18,216,282	+0.31(+1.08%)
Mar 14, 2014	28.29	28.57	28.29	28.42	20,789,666	+0.19(+0.66%)
Mar 13, 2014	28.77	28.81	28.08	28.23	24,945,136	-0.49(-1.72%)
Mar 12, 2014	28.49	28.75	28.43	28.73	25,429,046	+0.11(+0.39%)
Mar 11, 2014	28.99	29.11	28.55	28.61	23,352,546	-0.34(-1.16%)
Mar 10, 2014	28.97	28.98	28.75	28.95	18,860,384	-0.17(-0.59%)
Mar 07, 2014	29.40	29.42	28.97	29.12	26,346,138	-0.41(-1.39%)
Mar 06, 2014	29.34	29.67	29.34	29.53	18,540,196	+0.40(+1.39%)
Mar 05, 2014	28.97	29.15	28.93	29.13	13,409,027	+0.09(+0.31%)
Mar 04, 2014	29.10	29.18	28.93	29.04	17,957,588	+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.