Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.72	30.83	30.52	30.55	1,569,242	-0.42(-1.37%)
May 29, 2014	30.91	31.02	30.89	30.97	503,256	+0.16(+0.51%)
May 28, 2014	30.69	30.84	30.65	30.81	610,613	+0.16(+0.51%)
May 27, 2014	30.85	30.88	30.58	30.65	1,516,592	-0.34(-1.09%)
May 23, 2014	30.94	30.99	30.99	30.99	623,864	+0.03(+0.10%)
May 22, 2014	31.03	31.03	30.92	30.96	346,990	+0.04(+0.12%)
May 21, 2014	30.84	30.96	30.81	30.93	619,582	+0.21(+0.67%)
May 20, 2014	30.82	30.87	30.61	30.72	592,510	-0.17(-0.55%)
May 19, 2014	30.88	30.96	30.85	30.89	466,523	+0.04(+0.12%)
May 16, 2014	30.67	30.91	30.53	30.85	1,233,771	+0.37(+1.23%)
May 15, 2014	30.82	30.84	30.38	30.48	728,801	-0.37(-1.22%)
May 14, 2014	30.77	30.93	30.69	30.85	524,393	+0.19(+0.61%)
May 13, 2014	30.54	30.72	30.52	30.67	871,036	+0.16(+0.52%)
May 12, 2014	30.37	30.56	30.37	30.51	648,554	+0.32(+1.06%)
May 09, 2014	30.27	30.32	30.18	30.19	456,428	-0.16(-0.54%)
May 08, 2014	30.39	30.55	30.32	30.35	346,815	-0.02(-0.06%)
May 07, 2014	30.09	30.38	30.06	30.37	496,890	+0.37(+1.23%)
May 06, 2014	29.95	30.18	29.91	30.00	522,676	+0.18(+0.59%)
May 05, 2014	29.77	29.90	29.73	29.83	479,353	-0.13(-0.42%)
May 02, 2014	29.97	30.06	29.78	29.95	381,040	-0.03(-0.10%)
May 01, 2014	29.95	30.01	29.81	29.98	374,412	+0.02(+0.08%)
Apr 30, 2014	29.77	29.96	29.71	29.96	345,252	+0.08(+0.28%)
Apr 29, 2014	29.74	30.00	29.67	29.87	545,138	+0.22(+0.75%)
Apr 28, 2014	29.42	29.72	29.31	29.65	462,949	+0.27(+0.91%)
Apr 25, 2014	29.46	29.46	29.25	29.38	504,362	-0.37(-1.26%)
Apr 24, 2014	29.78	29.81	29.57	29.76	607,764	-0.08(-0.26%)
Apr 23, 2014	29.90	29.90	29.70	29.84	946,004	-0.17(-0.56%)
Apr 22, 2014	30.09	30.18	30.00	30.01	600,500	-0.09(-0.30%)
Apr 21, 2014	30.24	30.34	30.03	30.10	605,477	-0.30(-0.98%)
Apr 17, 2014	29.87	30.39	30.39	30.39	1,673,947	+0.53(+1.78%)
Apr 16, 2014	29.77	29.95	29.67	29.86	4,481,809	+0.31(+1.04%)
Apr 15, 2014	29.85	29.89	29.21	29.55	1,033,588	-0.50(-1.65%)
Apr 14, 2014	30.19	30.22	29.87	30.05	1,042,637	-0.15(-0.50%)
Apr 11, 2014	29.93	30.29	29.93	30.20	603,874	+0.09(+0.30%)
Apr 10, 2014	30.45	30.53	30.11	30.11	583,116	-0.30(-0.97%)
Apr 09, 2014	30.29	30.56	30.04	30.41	1,112,605	+0.16(+0.54%)
Apr 08, 2014	30.17	30.44	30.17	30.24	1,413,057	+0.40(+1.34%)
Apr 07, 2014	29.87	29.96	29.69	29.84	661,410	+0.15(+0.51%)
Apr 04, 2014	29.93	30.27	29.67	29.69	1,079,675	+0.01(+0.02%)
Apr 03, 2014	29.70	29.70	29.44	29.69	713,075	-0.13(-0.45%)
Apr 02, 2014	29.69	29.89	29.63	29.82	444,839	-0.01(-0.02%)
Apr 01, 2014	29.75	29.90	29.71	29.83	512,733	+0.16(+0.53%)
Mar 31, 2014	29.57	29.82	29.57	29.67	1,145,859	+0.29(+0.99%)
Mar 28, 2014	29.39	29.63	29.35	29.38	776,552	+0.12(+0.41%)
Mar 27, 2014	28.93	29.30	28.93	29.26	884,815	+0.39(+1.36%)
Mar 26, 2014	28.94	29.15	28.84	28.86	815,408	+0.05(+0.18%)
Mar 25, 2014	28.37	28.92	28.37	28.81	1,463,845	+0.51(+1.81%)
Mar 24, 2014	28.27	28.41	28.11	28.30	702,915	+0.22(+0.77%)
Mar 21, 2014	28.20	28.43	28.04	28.08	825,180	+0.23(+0.84%)
Mar 20, 2014	27.74	28.08	27.69	27.85	826,784	+0.03(+0.11%)
Mar 19, 2014	28.22	28.33	27.69	27.82	775,910	-0.63(-2.20%)
Mar 18, 2014	28.05	28.46	28.04	28.45	1,298,428	+0.45(+1.59%)
Mar 17, 2014	27.70	28.05	27.70	28.00	1,528,793	+0.35(+1.26%)
Mar 14, 2014	27.40	27.71	27.33	27.65	1,567,421	+0.36(+1.32%)
Mar 13, 2014	27.79	27.91	27.18	27.29	1,527,543	-0.45(-1.63%)
Mar 12, 2014	27.54	27.76	27.49	27.74	1,442,310	+0.01(+0.04%)
Mar 11, 2014	28.06	28.19	27.68	27.73	1,071,583	-0.39(-1.37%)
Mar 10, 2014	28.17	28.21	27.94	28.11	814,287	-0.28(-0.98%)
Mar 07, 2014	28.64	28.67	28.18	28.39	929,770	-0.30(-1.05%)
Mar 06, 2014	28.55	28.83	28.55	28.69	1,999,755	+0.21(+0.74%)
Mar 05, 2014	28.42	28.51	28.34	28.48	1,492,832	-0.03(-0.11%)
Mar 04, 2014	28.43	28.60	28.24	28.51	1,214,661	+0.56(+2.00%)

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.