Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.33	31.48	31.24	31.37	610,372	+0.03(+0.09%)
May 29, 2014	31.63	31.72	31.27	31.34	953,120	-0.13(-0.40%)
May 28, 2014	31.26	31.86	31.23	31.47	1,032,380	+0.19(+0.59%)
May 27, 2014	30.88	31.56	30.88	31.28	682,322	+0.56(+1.81%)
May 23, 2014	30.64	30.72	30.72	30.72	370,912	+0.08(+0.25%)
May 22, 2014	30.50	30.92	30.34	30.65	470,415	+0.05(+0.16%)
May 21, 2014	30.60	30.71	30.31	30.60	587,387	+0.18(+0.58%)
May 20, 2014	30.42	30.54	30.06	30.42	966,516	+0.01(+0.03%)
May 19, 2014	29.81	30.52	29.70	30.41	498,087	+0.51(+1.70%)
May 16, 2014	29.79	29.90	29.58	29.90	618,352	+0.18(+0.59%)
May 15, 2014	30.38	30.40	29.21	29.73	1,326,773	-0.88(-2.87%)
May 14, 2014	31.23	31.23	30.55	30.61	353,659	-0.64(-2.06%)
May 13, 2014	31.82	31.92	31.22	31.25	730,680	-0.57(-1.78%)
May 12, 2014	31.48	32.23	31.40	31.82	839,252	+0.52(+1.65%)
May 09, 2014	31.05	31.48	30.95	31.30	515,068	+0.21(+0.69%)
May 08, 2014	30.79	31.23	30.67	31.08	795,001	+0.28(+0.92%)
May 07, 2014	31.35	31.46	30.55	30.80	882,168	-0.51(-1.62%)
May 06, 2014	31.16	31.94	30.79	31.31	640,130	-0.19(-0.59%)
May 05, 2014	31.60	31.89	30.94	31.49	804,541	-0.44(-1.38%)
May 02, 2014	31.70	32.49	31.41	31.93	449,181	+0.34(+1.08%)
May 01, 2014	31.66	32.17	31.22	31.59	999,837	-0.05(-0.15%)
Apr 30, 2014	31.80	31.81	31.18	31.64	786,243	-0.22(-0.70%)
Apr 29, 2014	31.95	32.19	31.72	31.87	699,222	-0.02(-0.06%)
Apr 28, 2014	32.11	32.39	31.43	31.89	513,303	-0.08(-0.24%)
Apr 25, 2014	32.35	32.35	31.94	31.96	485,731	-0.48(-1.47%)
Apr 24, 2014	32.52	32.59	32.09	32.44	445,284	+0.00(+0.00%)
Apr 23, 2014	32.36	32.57	32.21	32.44	402,316	+0.04(+0.12%)
Apr 22, 2014	31.91	32.50	31.82	32.40	405,499	+0.56(+1.75%)
Apr 21, 2014	31.69	32.07	31.55	31.85	331,265	+0.13(+0.40%)
Apr 17, 2014	31.75	31.72	31.72	31.72	587,005	-0.07(-0.21%)
Apr 16, 2014	32.06	32.06	31.68	31.79	389,171	+0.11(+0.34%)
Apr 15, 2014	31.53	31.95	31.23	31.68	422,498	+0.14(+0.43%)
Apr 14, 2014	31.56	31.66	31.25	31.54	564,199	+0.22(+0.72%)
Apr 11, 2014	31.32	32.02	31.21	31.32	764,983	-0.73(-2.28%)
Apr 10, 2014	32.21	32.36	31.85	32.05	931,138	-0.25(-0.79%)
Apr 09, 2014	31.72	32.31	31.48	32.30	581,584	+0.76(+2.41%)
Apr 08, 2014	30.48	31.61	30.37	31.54	982,715	+1.07(+3.52%)
Apr 07, 2014	31.21	31.38	30.27	30.47	606,629	-0.91(-2.89%)
Apr 04, 2014	32.11	32.42	31.22	31.38	812,542	-0.67(-2.10%)
Apr 03, 2014	32.17	32.17	31.76	32.05	481,379	-0.10(-0.30%)
Apr 02, 2014	31.58	32.17	31.31	32.15	601,167	+0.61(+1.95%)
Apr 01, 2014	31.41	31.55	31.11	31.53	475,295	+0.14(+0.44%)
Mar 31, 2014	31.16	31.47	31.02	31.40	556,071	+0.50(+1.61%)
Mar 28, 2014	30.74	31.13	30.68	30.90	381,128	+0.24(+0.80%)
Mar 27, 2014	30.75	30.97	30.50	30.66	562,459	-0.03(-0.10%)
Mar 26, 2014	31.43	31.57	30.66	30.68	550,697	-0.56(-1.78%)
Mar 25, 2014	31.30	31.43	31.00	31.24	579,402	+0.13(+0.41%)
Mar 24, 2014	31.78	31.83	30.78	31.11	653,722	-0.59(-1.85%)
Mar 21, 2014	31.48	31.72	31.34	31.70	923,040	+0.40(+1.28%)
Mar 20, 2014	31.08	31.48	31.05	31.30	395,103	+0.12(+0.38%)
Mar 19, 2014	31.54	31.67	31.00	31.18	475,798	-0.33(-1.05%)
Mar 18, 2014	30.71	31.52	30.61	31.51	717,183	+0.84(+2.74%)
Mar 17, 2014	30.53	31.08	30.53	30.67	314,202	+0.25(+0.83%)
Mar 14, 2014	30.37	30.68	30.33	30.42	283,198	-0.08(-0.26%)
Mar 13, 2014	30.89	31.17	30.29	30.50	688,574	-0.32(-1.05%)
Mar 12, 2014	30.66	30.93	30.44	30.82	514,542	-0.08(-0.25%)
Mar 11, 2014	31.32	31.52	30.78	30.90	391,236	-0.32(-1.03%)
Mar 10, 2014	31.48	31.49	30.99	31.22	573,695	-0.27(-0.87%)
Mar 07, 2014	31.06	31.65	31.03	31.49	1,443,275	+0.53(+1.70%)
Mar 06, 2014	30.97	31.18	30.81	30.97	437,726	+0.11(+0.35%)
Mar 05, 2014	30.84	30.96	30.56	30.86	353,389	+0.09(+0.29%)
Mar 04, 2014	30.55	30.82	30.37	30.77	830,203	+0.58(+1.91%)

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.