Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.73	31.87	31.67	31.81	939,435	+0.09(+0.28%)
May 29, 2014	31.37	31.76	31.35	31.73	632,507	+0.37(+1.16%)
May 28, 2014	31.59	31.61	31.36	31.36	780,941	-0.20(-0.63%)
May 27, 2014	31.27	31.62	31.18	31.56	975,447	+0.44(+1.41%)
May 23, 2014	31.14	31.12	31.12	31.12	542,087	+0.00(+0.01%)
May 22, 2014	31.07	31.15	30.93	31.12	462,769	+0.01(+0.03%)
May 21, 2014	30.97	31.13	30.80	31.11	1,084,146	+0.20(+0.65%)
May 20, 2014	31.07	31.14	30.82	30.90	1,055,831	-0.22(-0.72%)
May 19, 2014	31.08	31.20	31.00	31.13	944,538	-0.01(-0.03%)
May 16, 2014	31.00	31.25	30.99	31.14	1,508,711	+0.13(+0.41%)
May 15, 2014	31.10	31.19	30.92	31.01	817,803	-0.12(-0.40%)
May 14, 2014	31.38	31.44	31.10	31.13	887,697	-0.25(-0.80%)
May 13, 2014	31.42	31.49	31.32	31.38	784,928	-0.03(-0.10%)
May 12, 2014	31.46	31.51	31.33	31.41	1,042,339	+0.11(+0.35%)
May 09, 2014	31.20	31.33	31.13	31.30	1,035,281	+0.07(+0.21%)
May 08, 2014	31.59	31.62	31.13	31.24	1,168,812	-0.38(-1.20%)
May 07, 2014	31.15	31.64	31.03	31.62	843,876	+0.55(+1.76%)
May 06, 2014	31.30	31.39	31.06	31.07	705,849	-0.31(-0.98%)
May 05, 2014	31.35	31.49	31.20	31.38	721,134	-0.12(-0.39%)
May 02, 2014	31.27	31.67	31.22	31.50	1,022,383	+0.17(+0.53%)
May 01, 2014	31.39	31.40	31.03	31.33	807,330	+0.01(+0.03%)
Apr 30, 2014	31.37	31.48	31.14	31.33	1,982,415	-0.10(-0.32%)
Apr 29, 2014	31.79	31.80	31.42	31.43	883,026	-0.22(-0.71%)
Apr 28, 2014	31.43	31.75	31.42	31.65	950,559	+0.35(+1.11%)
Apr 25, 2014	31.36	31.43	31.20	31.30	801,768	-0.06(-0.20%)
Apr 24, 2014	31.48	31.60	31.30	31.37	737,077	-0.13(-0.41%)
Apr 23, 2014	31.51	31.62	31.45	31.49	1,092,293	-0.04(-0.11%)
Apr 22, 2014	31.23	31.55	31.11	31.53	1,572,368	+0.33(+1.04%)
Apr 21, 2014	31.04	31.29	31.02	31.20	922,057	-0.03(-0.08%)
Apr 17, 2014	31.20	31.23	31.23	31.23	1,985,607	-0.07(-0.21%)
Apr 16, 2014	31.06	31.29	31.03	31.29	770,613	+0.41(+1.34%)
Apr 15, 2014	31.06	31.06	30.71	30.88	1,194,664	-0.11(-0.34%)
Apr 14, 2014	31.06	31.11	30.81	30.99	1,159,034	+0.19(+0.61%)
Apr 11, 2014	31.00	31.30	30.80	30.80	1,166,396	-0.25(-0.81%)
Apr 10, 2014	31.18	31.51	31.03	31.05	1,323,356	-0.16(-0.51%)
Apr 09, 2014	31.38	31.45	31.10	31.21	1,123,395	-0.13(-0.42%)
Apr 08, 2014	30.90	31.36	30.79	31.34	1,811,771	+0.51(+1.67%)
Apr 07, 2014	30.89	31.14	30.79	30.82	1,876,887	-0.10(-0.33%)
Apr 04, 2014	31.33	31.44	30.92	30.93	1,314,062	-0.34(-1.10%)
Apr 03, 2014	31.23	31.34	31.08	31.27	1,569,356	-0.02(-0.06%)
Apr 02, 2014	31.45	31.50	31.17	31.29	1,400,000	-0.14(-0.45%)
Apr 01, 2014	31.41	31.49	31.22	31.43	1,158,852	-0.05(-0.17%)
Mar 31, 2014	31.45	31.55	31.33	31.48	1,881,963	+0.18(+0.59%)
Mar 28, 2014	31.17	31.39	31.14	31.30	1,347,237	+0.24(+0.78%)
Mar 27, 2014	31.08	31.25	30.95	31.06	1,538,942	-0.14(-0.46%)
Mar 26, 2014	31.34	31.37	30.78	31.20	2,364,274	-0.04(-0.14%)
Mar 25, 2014	30.83	31.59	30.73	31.24	3,729,543	+1.62(+5.47%)
Mar 24, 2014	29.78	30.06	29.59	29.63	2,419,257	-0.01(-0.04%)
Mar 21, 2014	29.76	30.00	29.58	29.64	3,081,546	+0.00(+0.00%)
Mar 20, 2014	29.65	29.76	29.54	29.64	1,468,078	-0.04(-0.15%)
Mar 19, 2014	29.93	30.03	29.51	29.68	725,200	-0.23(-0.76%)
Mar 18, 2014	29.84	30.04	29.83	29.91	915,201	+0.08(+0.26%)
Mar 17, 2014	29.77	29.91	29.65	29.83	1,237,277	+0.14(+0.49%)
Mar 14, 2014	29.51	29.83	29.51	29.69	1,164,635	+0.06(+0.19%)
Mar 13, 2014	29.84	29.94	29.57	29.63	1,552,221	-0.18(-0.59%)
Mar 12, 2014	29.35	29.81	29.35	29.80	1,183,226	+0.32(+1.07%)
Mar 11, 2014	29.46	29.56	29.39	29.49	1,045,613	+0.11(+0.37%)
Mar 10, 2014	29.36	29.55	29.27	29.38	1,291,818	-0.02(-0.06%)
Mar 07, 2014	29.39	29.44	29.27	29.40	938,807	+0.08(+0.28%)
Mar 06, 2014	29.34	29.42	29.28	29.31	1,066,305	-0.01(-0.05%)
Mar 05, 2014	29.37	29.41	29.19	29.33	1,516,628	-0.08(-0.28%)
Mar 04, 2014	29.19	29.48	29.19	29.41	1,410,592	+0.39(+1.36%)

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.