Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.12	31.81	30.62	30.70	2,005,932	-0.49(-1.57%)
May 29, 2014	30.76	31.21	30.65	31.19	2,891,552	+0.47(+1.54%)
May 28, 2014	30.02	30.83	29.95	30.71	1,309,413	+0.54(+1.81%)
May 27, 2014	30.24	30.46	30.03	30.17	1,795,771	-0.05(-0.18%)
May 23, 2014	30.34	30.22	30.22	30.22	2,457,877	-0.30(-0.97%)
May 22, 2014	30.08	30.66	29.96	30.52	964,739	+0.50(+1.68%)
May 21, 2014	30.40	30.40	29.74	30.01	1,841,770	-0.23(-0.75%)
May 20, 2014	30.65	30.79	30.17	30.24	1,786,380	-0.41(-1.33%)
May 19, 2014	30.55	30.75	30.43	30.65	1,357,984	+0.14(+0.45%)
May 16, 2014	29.87	30.51	29.71	30.51	825,278	+0.63(+2.10%)
May 15, 2014	30.20	30.30	29.72	29.89	1,220,104	-0.44(-1.44%)
May 14, 2014	30.61	30.79	30.21	30.32	929,363	-0.44(-1.42%)
May 13, 2014	30.61	30.88	30.50	30.76	1,663,843	+0.24(+0.77%)
May 12, 2014	30.09	30.56	30.09	30.52	1,384,793	+0.46(+1.54%)
May 09, 2014	29.82	30.11	29.63	30.06	1,251,134	+0.08(+0.27%)
May 08, 2014	30.23	30.69	29.94	29.98	1,918,213	-0.15(-0.48%)
May 07, 2014	30.38	30.60	30.09	30.12	1,991,692	-0.23(-0.75%)
May 06, 2014	29.78	30.39	29.72	30.35	2,570,603	+0.47(+1.58%)
May 05, 2014	29.83	29.91	29.56	29.88	838,324	-0.02(-0.06%)
May 02, 2014	29.77	30.09	29.67	29.90	1,784,195	-0.05(-0.18%)
May 01, 2014	29.93	30.21	29.64	29.95	1,004,897	+0.15(+0.52%)
Apr 30, 2014	29.61	29.97	29.42	29.80	2,483,787	+0.17(+0.58%)
Apr 29, 2014	28.78	29.89	28.77	29.62	4,768,633	+0.43(+1.46%)
Apr 28, 2014	29.22	29.25	28.88	29.20	1,986,690	+0.04(+0.12%)
Apr 25, 2014	29.60	29.60	29.04	29.16	1,618,088	-0.47(-1.59%)
Apr 24, 2014	29.78	29.80	29.30	29.63	1,047,628	+0.07(+0.25%)
Apr 23, 2014	29.30	29.64	29.17	29.56	1,721,811	-0.04(-0.12%)
Apr 22, 2014	30.07	30.17	29.51	29.60	1,461,793	-0.44(-1.45%)
Apr 21, 2014	30.04	30.25	29.67	30.03	723,352	+0.01(+0.03%)
Apr 17, 2014	29.97	30.02	30.02	30.02	1,202,236	+0.03(+0.09%)
Apr 16, 2014	29.78	30.33	29.71	30.00	1,581,267	+0.42(+1.41%)
Apr 15, 2014	29.60	29.68	28.98	29.58	3,161,981	+0.08(+0.28%)
Apr 14, 2014	29.78	29.86	29.39	29.50	2,024,234	-0.04(-0.12%)
Apr 11, 2014	29.57	29.76	29.23	29.53	2,945,818	-0.17(-0.58%)
Apr 10, 2014	30.59	30.80	29.51	29.71	1,760,682	-0.87(-2.85%)
Apr 09, 2014	30.10	30.60	30.00	30.58	2,576,845	+0.43(+1.42%)
Apr 08, 2014	30.10	30.20	29.39	30.15	5,463,697	+0.14(+0.45%)
Apr 07, 2014	30.73	31.04	30.00	30.01	3,163,400	-0.74(-2.42%)
Apr 04, 2014	31.19	31.41	30.62	30.76	2,126,511	-0.18(-0.59%)
Apr 03, 2014	31.24	31.43	30.57	30.94	2,224,569	-0.32(-1.02%)
Apr 02, 2014	30.61	31.30	30.58	31.26	3,378,467	+0.68(+2.23%)
Apr 01, 2014	30.70	30.82	30.24	30.58	2,744,161	+0.35(+1.14%)
Mar 31, 2014	29.96	30.46	29.96	30.23	2,137,388	+0.42(+1.40%)
Mar 28, 2014	29.63	30.10	29.50	29.81	2,405,912	+0.20(+0.67%)
Mar 27, 2014	29.50	29.77	29.32	29.61	2,991,094	+0.06(+0.22%)
Mar 26, 2014	28.87	29.82	28.50	29.55	3,698,498	+0.84(+2.91%)
Mar 25, 2014	28.37	28.98	28.21	28.72	2,202,971	+0.43(+1.51%)
Mar 24, 2014	28.95	29.01	28.22	28.29	1,956,223	-0.47(-1.64%)
Mar 21, 2014	28.85	29.97	28.53	28.76	2,918,519	-0.13(-0.44%)
Mar 20, 2014	28.35	29.11	28.34	28.89	2,374,277	+0.32(+1.11%)
Mar 19, 2014	28.78	29.16	28.52	28.57	2,434,600	-0.15(-0.54%)
Mar 18, 2014	27.95	28.89	27.68	28.72	2,930,688	+0.91(+3.26%)
Mar 17, 2014	27.95	28.16	27.71	27.82	1,502,926	-0.26(-0.94%)
Mar 14, 2014	28.26	28.40	27.80	28.08	1,769,417	-0.10(-0.35%)
Mar 13, 2014	28.40	28.64	28.03	28.18	2,161,876	-0.21(-0.74%)
Mar 12, 2014	28.22	28.51	27.88	28.39	2,316,976	+0.09(+0.32%)
Mar 11, 2014	28.57	28.98	28.13	28.30	2,307,643	-0.28(-0.98%)
Mar 10, 2014	28.42	28.84	28.09	28.58	2,753,277	+0.32(+1.12%)
Mar 07, 2014	29.06	29.06	27.65	28.26	8,053,050	-0.66(-2.29%)
Mar 06, 2014	28.73	29.32	28.72	28.92	2,550,214	+0.37(+1.30%)
Mar 05, 2014	28.66	28.69	28.29	28.55	2,838,764	+0.07(+0.26%)
Mar 04, 2014	27.02	28.48	27.02	28.48	6,426,570	+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.