Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.76	32.76	32.45	32.55	13,931,486	-0.09(-0.28%)
May 29, 2014	32.31	32.64	32.25	32.64	15,089,557	+0.32(+1.00%)
May 28, 2014	32.04	32.36	31.79	32.32	9,963,381	+0.35(+1.09%)
May 27, 2014	32.22	32.38	31.82	31.97	10,267,607	-0.16(-0.49%)
May 23, 2014	31.71	32.12	32.12	32.12	7,674,792	+0.27(+0.84%)
May 22, 2014	31.71	31.91	31.59	31.86	5,246,362	+0.10(+0.32%)
May 21, 2014	31.36	31.86	31.36	31.76	7,503,426	+0.42(+1.35%)
May 20, 2014	31.53	31.66	31.20	31.33	10,872,696	-0.03(-0.09%)
May 19, 2014	31.15	31.50	31.11	31.36	7,370,893	+0.05(+0.15%)
May 16, 2014	31.31	31.51	30.86	31.32	10,536,880	+0.05(+0.15%)
May 15, 2014	31.45	31.51	30.59	31.27	14,586,475	-0.24(-0.76%)
May 14, 2014	31.96	32.06	31.44	31.51	9,077,175	-0.57(-1.78%)
May 13, 2014	32.34	32.45	31.99	32.08	11,438,500	-0.27(-0.82%)
May 12, 2014	31.69	32.71	31.53	32.34	22,515,434	+0.96(+3.05%)
May 09, 2014	31.47	31.47	30.72	31.39	17,504,112	-0.06(-0.20%)
May 08, 2014	30.32	31.78	30.19	31.45	30,786,702	+1.93(+6.54%)
May 07, 2014	29.55	29.95	29.25	29.52	18,177,634	-0.27(-0.89%)
May 06, 2014	30.03	30.21	29.71	29.79	8,337,790	-0.38(-1.25%)
May 05, 2014	29.78	30.21	29.51	30.17	6,792,609	+0.28(+0.92%)
May 02, 2014	29.99	30.05	29.61	29.89	8,272,083	+0.05(+0.15%)
May 01, 2014	29.49	30.07	29.32	29.84	13,052,993	+0.41(+1.41%)
Apr 30, 2014	29.38	29.71	29.02	29.43	17,305,572	+0.01(+0.03%)
Apr 29, 2014	29.42	29.49	29.04	29.42	10,834,869	+0.21(+0.72%)
Apr 28, 2014	30.05	30.23	28.86	29.21	18,791,884	-0.79(-2.63%)
Apr 25, 2014	30.05	30.18	29.89	30.00	11,991,526	-0.22(-0.73%)
Apr 24, 2014	30.19	30.29	29.94	30.22	10,668,089	+0.15(+0.49%)
Apr 23, 2014	30.10	30.32	29.92	30.07	13,086,423	-0.07(-0.24%)
Apr 22, 2014	29.96	30.45	29.96	30.15	12,825,035	+0.19(+0.64%)
Apr 21, 2014	30.08	30.10	29.57	29.95	8,160,022	+0.06(+0.22%)
Apr 17, 2014	29.55	29.89	29.89	29.89	16,271,752	+0.22(+0.74%)
Apr 16, 2014	29.27	29.67	29.22	29.67	12,989,194	+0.58(+1.99%)
Apr 15, 2014	29.35	29.49	28.67	29.09	14,231,244	-0.22(-0.75%)
Apr 14, 2014	29.50	29.60	29.10	29.31	13,500,026	-0.02(-0.06%)
Apr 11, 2014	29.55	29.69	29.04	29.33	18,540,802	-0.48(-1.60%)
Apr 10, 2014	30.45	30.55	29.66	29.81	19,219,716	-0.63(-2.08%)
Apr 09, 2014	29.75	30.48	29.68	30.44	16,639,051	+0.70(+2.35%)
Apr 08, 2014	29.18	29.93	29.00	29.74	14,361,612	+0.33(+1.13%)
Apr 07, 2014	30.09	30.18	28.85	29.41	29,137,392	-0.80(-2.65%)
Apr 04, 2014	31.26	31.33	30.17	30.21	20,019,704	-0.80(-2.58%)
Apr 03, 2014	31.02	31.39	30.75	31.01	19,298,574	+0.14(+0.45%)
Apr 02, 2014	30.28	31.01	30.18	30.87	20,455,180	+0.51(+1.66%)
Apr 01, 2014	29.57	30.40	29.51	30.37	21,483,894	+0.98(+3.35%)
Mar 31, 2014	29.11	29.55	29.11	29.38	11,948,189	+0.33(+1.14%)
Mar 28, 2014	29.25	29.32	28.80	29.05	15,804,190	-0.06(-0.19%)
Mar 27, 2014	29.39	29.61	29.02	29.11	17,343,870	-0.37(-1.25%)
Mar 26, 2014	29.90	30.25	29.47	29.48	14,487,386	-0.40(-1.35%)
Mar 25, 2014	29.71	30.07	29.60	29.88	13,809,459	+0.22(+0.74%)
Mar 24, 2014	30.07	30.16	29.52	29.66	10,753,243	-0.42(-1.41%)
Mar 21, 2014	30.64	30.78	29.96	30.08	21,735,248	-0.02(-0.06%)
Mar 20, 2014	30.03	30.34	29.91	30.10	13,149,871	-0.23(-0.76%)
Mar 19, 2014	30.14	30.52	30.12	30.33	12,188,792	-0.06(-0.18%)
Mar 18, 2014	29.91	30.46	29.64	30.39	12,627,294	+0.62(+2.07%)
Mar 17, 2014	29.96	30.10	29.72	29.77	11,287,949	+0.09(+0.31%)
Mar 14, 2014	29.40	29.80	29.39	29.68	7,982,137	+0.17(+0.56%)
Mar 13, 2014	30.06	30.21	29.42	29.51	13,307,367	-0.53(-1.77%)
Mar 12, 2014	30.33	30.40	29.95	30.05	13,420,748	-0.26(-0.85%)
Mar 11, 2014	30.95	30.99	30.17	30.30	13,180,205	-0.66(-2.14%)
Mar 10, 2014	31.09	31.20	30.75	30.97	6,474,383	-0.20(-0.65%)
Mar 07, 2014	31.77	31.89	31.10	31.17	11,729,388	-0.40(-1.25%)
Mar 06, 2014	31.32	31.85	31.19	31.56	19,051,908	+0.37(+1.18%)
Mar 05, 2014	31.25	31.54	31.01	31.20	11,456,098	+0.14(+0.44%)
Mar 04, 2014	30.66	31.12	30.57	31.06	12,738,883	+0.67(+2.21%)

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.