Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.15	31.84	30.65	30.73	2,003,946	-0.49(-1.57%)
May 29, 2014	30.79	31.24	30.68	31.22	2,888,689	+0.47(+1.54%)
May 28, 2014	30.05	30.86	29.98	30.74	1,308,116	+0.55(+1.81%)
May 27, 2014	30.27	30.49	30.06	30.20	1,793,993	-0.05(-0.18%)
May 23, 2014	30.37	30.25	30.25	30.25	2,455,444	-0.30(-0.97%)
May 22, 2014	30.11	30.69	29.99	30.55	963,784	+0.50(+1.68%)
May 21, 2014	30.43	30.43	29.77	30.04	1,839,947	-0.23(-0.75%)
May 20, 2014	30.68	30.82	30.20	30.27	1,784,612	-0.41(-1.33%)
May 19, 2014	30.58	30.78	30.46	30.68	1,356,640	+0.14(+0.45%)
May 16, 2014	29.90	30.54	29.74	30.54	824,460	+0.63(+2.10%)
May 15, 2014	30.23	30.33	29.75	29.92	1,218,896	-0.44(-1.44%)
May 14, 2014	30.64	30.82	30.24	30.35	928,443	-0.44(-1.42%)
May 13, 2014	30.64	30.91	30.53	30.79	1,662,196	+0.24(+0.77%)
May 12, 2014	30.12	30.59	30.12	30.55	1,383,422	+0.46(+1.54%)
May 09, 2014	29.85	30.14	29.66	30.09	1,249,895	+0.08(+0.27%)
May 08, 2014	30.26	30.72	29.97	30.01	1,916,314	-0.15(-0.48%)
May 07, 2014	30.41	30.63	30.12	30.15	1,989,720	-0.23(-0.75%)
May 06, 2014	29.81	30.42	29.75	30.38	2,568,058	+0.47(+1.58%)
May 05, 2014	29.86	29.94	29.59	29.91	837,494	-0.02(-0.06%)
May 02, 2014	29.80	30.12	29.70	29.93	1,782,428	-0.05(-0.18%)
May 01, 2014	29.96	30.24	29.67	29.98	1,003,902	+0.15(+0.52%)
Apr 30, 2014	29.63	30.00	29.45	29.83	2,481,328	+0.17(+0.58%)
Apr 29, 2014	28.81	29.92	28.80	29.65	4,763,911	+0.43(+1.46%)
Apr 28, 2014	29.25	29.28	28.91	29.23	1,984,722	+0.04(+0.12%)
Apr 25, 2014	29.63	29.63	29.07	29.19	1,616,486	-0.47(-1.59%)
Apr 24, 2014	29.81	29.83	29.33	29.66	1,046,591	+0.07(+0.25%)
Apr 23, 2014	29.33	29.67	29.20	29.59	1,720,106	-0.04(-0.12%)
Apr 22, 2014	30.10	30.20	29.54	29.63	1,460,346	-0.44(-1.45%)
Apr 21, 2014	30.07	30.28	29.70	30.06	722,636	+0.01(+0.03%)
Apr 17, 2014	30.00	30.05	30.05	30.05	1,201,045	+0.03(+0.09%)
Apr 16, 2014	29.81	30.36	29.73	30.03	1,579,701	+0.42(+1.41%)
Apr 15, 2014	29.63	29.71	29.01	29.61	3,158,851	+0.08(+0.28%)
Apr 14, 2014	29.81	29.89	29.42	29.53	2,022,230	-0.04(-0.12%)
Apr 11, 2014	29.60	29.79	29.26	29.56	2,942,901	-0.17(-0.58%)
Apr 10, 2014	30.62	30.83	29.54	29.73	1,758,938	-0.87(-2.85%)
Apr 09, 2014	30.13	30.63	30.03	30.61	2,574,293	+0.43(+1.42%)
Apr 08, 2014	30.13	30.23	29.42	30.18	5,458,288	+0.14(+0.45%)
Apr 07, 2014	30.76	31.07	30.03	30.04	3,160,268	-0.75(-2.42%)
Apr 04, 2014	31.23	31.44	30.65	30.79	2,124,406	-0.18(-0.59%)
Apr 03, 2014	31.27	31.46	30.60	30.97	2,222,366	-0.32(-1.02%)
Apr 02, 2014	30.64	31.33	30.61	31.29	3,375,121	+0.68(+2.23%)
Apr 01, 2014	30.73	30.85	30.27	30.61	2,741,444	+0.35(+1.14%)
Mar 31, 2014	29.99	30.49	29.99	30.26	2,135,271	+0.42(+1.40%)
Mar 28, 2014	29.66	30.13	29.53	29.84	2,403,530	+0.20(+0.67%)
Mar 27, 2014	29.53	29.80	29.35	29.64	2,988,132	+0.06(+0.22%)
Mar 26, 2014	28.90	29.85	28.53	29.58	3,694,836	+0.84(+2.91%)
Mar 25, 2014	28.40	29.01	28.23	28.74	2,200,790	+0.43(+1.51%)
Mar 24, 2014	28.98	29.03	28.25	28.32	1,954,286	-0.47(-1.64%)
Mar 21, 2014	28.88	30.00	28.56	28.79	2,915,630	-0.13(-0.44%)
Mar 20, 2014	28.38	29.14	28.37	28.92	2,371,926	+0.32(+1.11%)
Mar 19, 2014	28.81	29.19	28.55	28.60	2,432,189	-0.15(-0.54%)
Mar 18, 2014	27.98	28.92	27.71	28.75	2,927,786	+0.91(+3.26%)
Mar 17, 2014	27.98	28.19	27.73	27.84	1,501,437	-0.26(-0.94%)
Mar 14, 2014	28.29	28.43	27.83	28.11	1,767,665	-0.10(-0.35%)
Mar 13, 2014	28.43	28.67	28.05	28.21	2,159,735	-0.21(-0.74%)
Mar 12, 2014	28.24	28.53	27.91	28.42	2,314,682	+0.09(+0.32%)
Mar 11, 2014	28.60	29.01	28.15	28.33	2,305,358	-0.28(-0.99%)
Mar 10, 2014	28.45	28.87	28.12	28.61	2,750,551	+0.32(+1.12%)
Mar 07, 2014	29.09	29.09	27.68	28.29	8,045,077	-0.66(-2.29%)
Mar 06, 2014	28.76	29.35	28.74	28.95	2,547,689	+0.37(+1.30%)
Mar 05, 2014	28.69	28.72	28.32	28.58	2,835,953	+0.07(+0.26%)
Mar 04, 2014	27.04	28.51	27.04	28.51	6,420,207	+1.65(+6.16%)

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.