Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.66	30.87	30.66	30.81	18,551	+0.14(+0.46%)
May 29, 2014	30.61	30.67	30.61	30.67	5,847	+0.27(+0.87%)
May 28, 2014	30.41	30.47	30.40	30.40	14,888	-0.05(-0.15%)
May 27, 2014	30.37	30.45	30.31	30.45	12,614	+0.06(+0.20%)
May 23, 2014	30.35	30.39	30.39	30.39	18,500	+0.20(+0.66%)
May 22, 2014	30.20	30.20	30.19	30.19	887	+0.09(+0.30%)
May 21, 2014	30.02	30.15	30.02	30.10	82,214	-0.02(-0.07%)
May 20, 2014	30.04	30.16	30.04	30.12	2,607	+0.03(+0.10%)
May 19, 2014	30.16	30.16	30.09	30.09	1,010	-0.01(-0.02%)
May 16, 2014	30.09	30.09	30.09	30.09	2,516	-0.12(-0.38%)
May 15, 2014	30.28	30.28	30.14	30.21	3,962	-0.05(-0.17%)
May 14, 2014	30.08	30.26	30.07	30.26	15,277	+0.22(+0.73%)
May 13, 2014	30.06	30.08	30.04	30.04	7,224	+0.01(+0.04%)
May 12, 2014	30.16	30.16	29.98	30.03	5,720	-0.15(-0.50%)
May 09, 2014	30.31	30.31	30.12	30.18	4,810	-0.12(-0.40%)
May 08, 2014	30.23	30.30	30.13	30.30	73,007	-0.06(-0.20%)
May 07, 2014	30.38	30.39	30.34	30.36	4,576	-0.18(-0.59%)
May 06, 2014	30.46	30.56	30.46	30.54	27,790	-0.04(-0.13%)
May 05, 2014	30.65	30.70	30.53	30.58	24,784	-0.09(-0.29%)
May 02, 2014	30.63	30.67	30.53	30.67	8,289	+0.22(+0.72%)
May 01, 2014	30.44	30.48	30.44	30.45	1,882	-0.02(-0.07%)
Apr 30, 2014	30.50	30.55	30.42	30.47	2,449	+0.01(+0.03%)
Apr 29, 2014	30.49	30.56	30.46	30.46	11,751	-0.15(-0.49%)
Apr 28, 2014	30.72	30.72	30.60	30.61	5,109	-0.15(-0.49%)
Apr 25, 2014	30.79	30.82	30.76	30.76	7,844	-0.11(-0.36%)
Apr 24, 2014	30.75	30.91	30.75	30.87	7,214	+0.02(+0.06%)
Apr 23, 2014	30.87	30.89	30.79	30.85	8,167	+0.00(+0.00%)
Apr 22, 2014	30.77	30.89	30.77	30.85	17,558	+0.08(+0.26%)
Apr 21, 2014	30.71	30.81	30.71	30.77	10,283	+0.04(+0.14%)
Apr 17, 2014	30.68	30.73	30.73	30.73	3,500	-0.11(-0.37%)
Apr 16, 2014	30.94	30.95	30.84	30.84	2,604	-0.14(-0.45%)
Apr 15, 2014	30.99	31.46	30.78	30.98	5,968	+0.11(+0.36%)
Apr 14, 2014	30.92	30.98	30.72	30.87	6,293	+0.04(+0.12%)
Apr 11, 2014	30.89	30.93	30.77	30.83	1,345,187	-0.17(-0.54%)
Apr 10, 2014	30.84	31.03	30.84	31.00	61,987	+0.27(+0.88%)
Apr 09, 2014	30.72	30.80	30.72	30.73	828	-0.07(-0.23%)
Apr 08, 2014	30.74	30.82	30.73	30.80	5,828	-0.22(-0.71%)
Apr 07, 2014	30.94	31.14	30.94	31.02	9,539	+0.09(+0.29%)
Apr 04, 2014	30.76	30.93	30.76	30.93	1,416	-0.16(-0.50%)
Apr 03, 2014	31.06	31.09	31.00	31.09	8,729	+0.08(+0.25%)
Apr 02, 2014	30.86	31.01	30.86	31.01	11,124	+0.03(+0.10%)
Apr 01, 2014	31.04	31.04	30.94	30.98	20,941	-0.33(-1.05%)
Mar 31, 2014	31.38	31.38	31.31	31.31	728	-0.18(-0.57%)
Mar 28, 2014	31.49	31.49	31.45	31.49	2,115	-0.03(-0.10%)
Mar 27, 2014	31.48	31.59	31.43	31.52	2,709	-0.01(-0.02%)
Mar 26, 2014	31.42	31.57	31.40	31.53	6,499	+0.08(+0.25%)
Mar 25, 2014	31.37	31.51	31.34	31.45	3,554	+0.14(+0.43%)
Mar 24, 2014	31.39	31.45	31.27	31.31	4,902	-0.09(-0.29%)
Mar 21, 2014	31.38	31.46	31.22	31.40	10,111	+0.19(+0.61%)
Mar 20, 2014	31.22	31.29	31.18	31.21	4,354	-0.09(-0.27%)
Mar 19, 2014	31.35	31.37	31.27	31.30	2,004	-0.02(-0.08%)
Mar 18, 2014	31.21	31.32	31.21	31.32	2,635	-0.12(-0.38%)
Mar 17, 2014	31.39	31.47	31.39	31.44	3,511	-0.19(-0.60%)
Mar 14, 2014	31.83	31.94	31.58	31.63	46,851	-0.33(-1.03%)
Mar 13, 2014	31.84	32.07	31.84	31.96	35,302	+0.08(+0.25%)
Mar 12, 2014	31.86	31.92	31.81	31.88	19,476	+0.10(+0.31%)
Mar 11, 2014	31.86	31.97	31.78	31.78	6,016	+0.06(+0.19%)
Mar 10, 2014	31.80	31.85	31.72	31.72	84,164	-0.05(-0.16%)
Mar 07, 2014	31.78	31.87	31.74	31.77	105,688	-0.08(-0.25%)
Mar 06, 2014	31.92	31.92	31.79	31.85	99,176	-0.06(-0.19%)
Mar 05, 2014	31.80	31.91	31.71	31.91	165,861	+0.02(+0.06%)
Mar 04, 2014	31.80	31.89	31.79	31.89	3,748	+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.