Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.21	32.93	31.70	31.77	1,937,942	-0.51(-1.57%)
May 29, 2014	31.84	32.31	31.73	32.28	2,793,544	+0.49(+1.54%)
May 28, 2014	31.08	31.91	31.00	31.79	1,265,030	+0.56(+1.81%)
May 27, 2014	31.30	31.53	31.09	31.23	1,734,904	-0.06(-0.18%)
May 23, 2014	31.41	31.28	31.28	31.28	2,374,568	-0.31(-0.97%)
May 22, 2014	31.13	31.73	31.01	31.59	932,040	+0.52(+1.68%)
May 21, 2014	31.46	31.46	30.79	31.07	1,779,344	-0.23(-0.75%)
May 20, 2014	31.73	31.87	31.23	31.30	1,725,831	-0.42(-1.33%)
May 19, 2014	31.62	31.83	31.50	31.73	1,311,956	+0.14(+0.45%)
May 16, 2014	30.92	31.58	30.76	31.58	797,305	+0.65(+2.10%)
May 15, 2014	31.26	31.37	30.77	30.94	1,178,749	-0.45(-1.44%)
May 14, 2014	31.69	31.87	31.27	31.39	897,862	-0.45(-1.42%)
May 13, 2014	31.69	31.96	31.57	31.84	1,607,448	+0.24(+0.77%)
May 12, 2014	31.14	31.63	31.14	31.59	1,337,856	+0.48(+1.54%)
May 09, 2014	30.87	31.17	30.67	31.11	1,208,727	+0.08(+0.27%)
May 08, 2014	31.29	31.77	30.99	31.03	1,853,196	-0.15(-0.48%)
May 07, 2014	31.44	31.68	31.14	31.18	1,924,184	-0.23(-0.75%)
May 06, 2014	30.82	31.45	30.77	31.41	2,483,473	+0.49(+1.58%)
May 05, 2014	30.88	30.96	30.60	30.93	809,909	-0.02(-0.06%)
May 02, 2014	30.81	31.14	30.71	30.94	1,723,720	-0.06(-0.18%)
May 01, 2014	30.98	31.27	30.68	31.00	970,836	+0.16(+0.52%)
Apr 30, 2014	30.64	31.02	30.46	30.84	2,399,600	+0.18(+0.58%)
Apr 29, 2014	29.79	30.94	29.78	30.66	4,607,001	+0.44(+1.46%)
Apr 28, 2014	30.25	30.28	29.89	30.22	1,919,351	+0.04(+0.12%)
Apr 25, 2014	30.63	30.63	30.06	30.18	1,563,244	-0.49(-1.59%)
Apr 24, 2014	30.82	30.85	30.32	30.67	1,012,119	+0.08(+0.25%)
Apr 23, 2014	30.32	30.68	30.19	30.60	1,663,451	-0.04(-0.12%)
Apr 22, 2014	31.12	31.23	30.55	30.63	1,412,246	-0.45(-1.45%)
Apr 21, 2014	31.10	31.31	30.71	31.09	698,834	+0.01(+0.03%)
Apr 17, 2014	31.02	31.08	31.08	31.08	1,161,486	+0.03(+0.09%)
Apr 16, 2014	30.82	31.39	30.75	31.05	1,527,670	+0.43(+1.41%)
Apr 15, 2014	30.63	30.72	30.00	30.62	3,054,807	+0.08(+0.28%)
Apr 14, 2014	30.82	30.91	30.42	30.53	1,955,623	-0.04(-0.12%)
Apr 11, 2014	30.61	30.80	30.25	30.57	2,845,970	-0.18(-0.58%)
Apr 10, 2014	31.66	31.88	30.55	30.75	1,701,004	-0.90(-2.85%)
Apr 09, 2014	31.16	31.68	31.06	31.65	2,489,503	+0.44(+1.42%)
Apr 08, 2014	31.15	31.26	30.42	31.21	5,278,507	+0.14(+0.45%)
Apr 07, 2014	31.81	32.13	31.06	31.07	3,056,177	-0.77(-2.42%)
Apr 04, 2014	32.29	32.51	31.70	31.84	2,054,434	-0.19(-0.59%)
Apr 03, 2014	32.34	32.53	31.64	32.03	2,149,168	-0.33(-1.02%)
Apr 02, 2014	31.69	32.40	31.65	32.35	3,263,954	+0.71(+2.23%)
Apr 01, 2014	31.78	31.90	31.30	31.65	2,651,148	+0.36(+1.14%)
Mar 31, 2014	31.01	31.53	31.01	31.29	2,064,941	+0.43(+1.40%)
Mar 28, 2014	30.67	31.16	30.53	30.86	2,324,364	+0.21(+0.67%)
Mar 27, 2014	30.53	30.81	30.35	30.65	2,889,712	+0.07(+0.22%)
Mar 26, 2014	29.88	30.87	29.50	30.59	3,573,139	+0.86(+2.91%)
Mar 25, 2014	29.37	30.00	29.20	29.72	2,128,302	+0.44(+1.51%)
Mar 24, 2014	29.97	30.02	29.21	29.28	1,889,917	-0.49(-1.64%)
Mar 21, 2014	29.86	31.02	29.53	29.77	2,819,597	-0.13(-0.44%)
Mar 20, 2014	29.35	30.14	29.34	29.90	2,293,801	+0.33(+1.11%)
Mar 19, 2014	29.79	30.18	29.53	29.57	2,352,080	-0.16(-0.54%)
Mar 18, 2014	28.93	29.90	28.65	29.73	2,831,353	+0.94(+3.26%)
Mar 17, 2014	28.93	29.15	28.68	28.79	1,451,984	-0.27(-0.94%)
Mar 14, 2014	29.25	29.39	28.77	29.06	1,709,443	-0.10(-0.35%)
Mar 13, 2014	29.39	29.65	29.01	29.17	2,088,600	-0.22(-0.74%)
Mar 12, 2014	29.21	29.51	28.86	29.38	2,238,443	+0.09(+0.32%)
Mar 11, 2014	29.57	30.00	29.11	29.29	2,229,426	-0.29(-0.99%)
Mar 10, 2014	29.42	29.85	29.07	29.58	2,659,956	+0.33(+1.12%)
Mar 07, 2014	30.08	30.08	28.62	29.25	7,780,094	-0.69(-2.29%)
Mar 06, 2014	29.74	30.35	29.72	29.94	2,463,775	+0.39(+1.30%)
Mar 05, 2014	29.67	29.69	29.28	29.55	2,742,545	+0.08(+0.26%)
Mar 04, 2014	27.97	29.48	27.97	29.48	6,208,743	+1.71(+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.