Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.52	29.54	28.97	29.44	1,753,802	-0.13(-0.43%)
May 29, 2014	29.74	29.91	29.25	29.57	1,234,319	+0.00(+0.00%)
May 28, 2014	29.93	30.28	29.55	29.57	1,487,122	-0.23(-0.76%)
May 27, 2014	30.08	30.35	29.61	29.80	1,110,113	-0.07(-0.23%)
May 23, 2014	29.34	29.87	29.87	29.87	1,235,234	+0.43(+1.47%)
May 22, 2014	29.17	29.49	29.04	29.43	740,426	+0.26(+0.88%)
May 21, 2014	29.05	29.36	28.83	29.18	715,110	+0.26(+0.88%)
May 20, 2014	29.46	29.46	28.77	28.92	943,863	-0.51(-1.74%)
May 19, 2014	29.25	29.49	29.05	29.43	750,916	+0.08(+0.27%)
May 16, 2014	29.17	29.52	28.89	29.35	1,281,830	+0.27(+0.91%)
May 15, 2014	28.70	29.19	28.06	29.09	2,111,155	+0.15(+0.51%)
May 14, 2014	29.58	29.58	28.94	28.94	1,647,995	-0.64(-2.16%)
May 13, 2014	30.23	30.42	29.53	29.58	1,343,239	-0.52(-1.73%)
May 12, 2014	29.22	30.36	29.15	30.10	2,298,247	+1.03(+3.55%)
May 09, 2014	28.52	29.25	28.32	29.07	2,074,901	+0.39(+1.37%)
May 08, 2014	28.83	29.51	28.49	28.68	1,198,883	-0.20(-0.68%)
May 07, 2014	28.91	29.15	28.58	28.87	1,206,729	-0.06(-0.20%)
May 06, 2014	29.35	29.45	28.77	28.93	1,745,986	-0.55(-1.87%)
May 05, 2014	29.96	30.01	29.32	29.48	2,352,978	-0.82(-2.72%)
May 02, 2014	29.30	30.56	29.30	30.31	1,903,045	+1.04(+3.56%)
May 01, 2014	29.27	29.78	29.08	29.27	2,601,631	-0.06(-0.20%)
Apr 30, 2014	29.51	29.64	28.92	29.32	3,182,601	-0.30(-1.03%)
Apr 29, 2014	29.26	29.65	28.80	29.63	2,271,345	+0.46(+1.58%)
Apr 28, 2014	28.77	29.70	28.61	29.17	4,641,819	+0.15(+0.51%)
Apr 25, 2014	29.76	29.76	28.60	29.02	6,249,265	-1.41(-4.65%)
Apr 24, 2014	30.66	31.08	29.58	30.43	7,537,190	-1.31(-4.12%)
Apr 23, 2014	31.93	32.32	31.28	31.74	4,333,808	-0.30(-0.95%)
Apr 22, 2014	31.03	32.17	30.87	32.05	2,666,565	+1.01(+3.26%)
Apr 21, 2014	30.97	31.04	30.39	31.03	1,674,465	+0.00(+0.00%)
Apr 17, 2014	30.89	31.03	31.03	31.03	1,531,849	+0.04(+0.13%)
Apr 16, 2014	30.04	31.14	29.96	30.99	1,399,445	+1.09(+3.65%)
Apr 15, 2014	30.09	30.38	29.23	29.90	1,934,222	-0.14(-0.46%)
Apr 14, 2014	30.10	30.11	29.48	30.04	2,617,104	+0.26(+0.86%)
Apr 11, 2014	29.88	30.44	29.56	29.79	2,077,337	-0.52(-1.72%)
Apr 10, 2014	31.59	31.76	30.03	30.31	2,257,617	-1.31(-4.13%)
Apr 09, 2014	31.26	31.68	30.82	31.61	1,580,081	+0.39(+1.26%)
Apr 08, 2014	30.88	31.40	30.38	31.22	2,228,450	+0.29(+0.95%)
Apr 07, 2014	32.04	32.14	30.77	30.93	2,264,999	-1.32(-4.08%)
Apr 04, 2014	32.02	32.95	31.70	32.24	2,445,266	+0.47(+1.48%)
Apr 03, 2014	31.96	32.02	30.91	31.77	2,924,939	-0.59(-1.82%)
Apr 02, 2014	32.60	32.69	32.22	32.36	1,276,721	-0.21(-0.63%)
Apr 01, 2014	32.27	32.98	32.18	32.57	1,477,946	+0.43(+1.34%)
Mar 31, 2014	31.62	32.28	31.03	32.13	2,234,336	+0.62(+1.96%)
Mar 28, 2014	30.80	31.77	30.34	31.52	2,010,425	+0.86(+2.82%)
Mar 27, 2014	30.58	31.30	30.11	30.65	2,022,485	+0.01(+0.03%)
Mar 26, 2014	32.29	32.40	30.63	30.64	4,009,733	-1.74(-5.37%)
Mar 25, 2014	32.24	32.54	32.02	32.38	1,671,472	+0.49(+1.54%)
Mar 24, 2014	32.00	32.21	31.28	31.89	2,074,811	+0.04(+0.12%)
Mar 21, 2014	32.83	33.07	31.81	31.85	3,529,454	-0.79(-2.41%)
Mar 20, 2014	33.33	33.37	32.56	32.63	1,181,189	-0.84(-2.52%)
Mar 19, 2014	34.47	34.77	33.04	33.48	1,408,113	-0.20(-0.58%)
Mar 18, 2014	32.89	33.80	32.71	33.68	1,281,929	+0.91(+2.79%)
Mar 17, 2014	32.53	33.17	32.37	32.76	1,089,022	+0.48(+1.49%)
Mar 14, 2014	31.93	32.71	31.93	32.28	1,167,445	+0.24(+0.74%)
Mar 13, 2014	33.41	33.49	31.52	32.05	2,235,604	-1.23(-3.69%)
Mar 12, 2014	33.36	33.47	32.86	33.27	1,059,209	-0.36(-1.08%)
Mar 11, 2014	34.14	34.51	33.44	33.64	1,157,739	-0.42(-1.24%)
Mar 10, 2014	33.79	34.12	33.43	34.06	1,506,561	+0.11(+0.32%)
Mar 07, 2014	35.05	35.15	33.63	33.95	1,946,182	-0.84(-2.43%)
Mar 06, 2014	34.83	35.17	34.59	34.80	1,064,902	-0.06(-0.17%)
Mar 05, 2014	34.81	35.46	34.41	34.85	1,532,486	+0.30(+0.88%)
Mar 04, 2014	34.28	35.05	34.11	34.55	1,819,765	+0.39(+1.15%)

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.