Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.11	30.20	29.89	30.12	579,893	+0.15(+0.49%)
May 29, 2014	29.95	30.09	29.73	29.97	1,069,657	+0.31(+1.04%)
May 28, 2014	29.77	29.82	29.55	29.66	1,088,093	-0.06(-0.21%)
May 27, 2014	29.50	29.79	29.50	29.72	976,159	+0.63(+2.16%)
May 23, 2014	29.08	29.10	29.10	29.10	196,522	+0.12(+0.43%)
May 22, 2014	29.07	29.10	28.79	28.97	156,102	+0.20(+0.70%)
May 21, 2014	28.58	28.90	28.55	28.77	1,109,208	+0.39(+1.36%)
May 20, 2014	28.93	28.94	28.26	28.38	1,428,773	-0.84(-2.86%)
May 19, 2014	29.47	29.47	29.15	29.22	764,884	-0.47(-1.59%)
May 16, 2014	29.58	29.73	29.53	29.69	144,278	+0.18(+0.60%)
May 15, 2014	29.81	29.81	29.35	29.51	134,665	-0.24(-0.81%)
May 14, 2014	29.69	29.82	29.42	29.75	806,083	+0.25(+0.84%)
May 13, 2014	29.46	29.55	29.41	29.51	589,504	+0.16(+0.55%)
May 12, 2014	29.20	29.36	29.17	29.34	1,044,933	+0.20(+0.69%)
May 09, 2014	29.22	29.22	29.08	29.14	356,878	-0.08(-0.27%)
May 08, 2014	29.12	29.31	29.12	29.22	356,075	+0.06(+0.21%)
May 07, 2014	29.16	29.29	29.13	29.16	304,371	+0.00(+0.00%)
May 06, 2014	29.22	29.24	29.10	29.16	303,220	-0.09(-0.32%)
May 05, 2014	29.26	29.28	29.12	29.25	508,232	+0.21(+0.72%)
May 02, 2014	28.86	29.26	28.86	29.04	274,820	+0.06(+0.21%)
May 01, 2014	28.93	29.14	28.83	28.98	403,309	+0.19(+0.65%)
Apr 30, 2014	28.81	28.95	28.66	28.79	533,464	+0.06(+0.22%)
Apr 29, 2014	28.88	28.97	28.67	28.73	698,938	-0.26(-0.91%)
Apr 28, 2014	29.24	29.27	28.73	29.00	801,574	-0.24(-0.82%)
Apr 25, 2014	29.85	29.85	29.16	29.24	724,769	-0.51(-1.72%)
Apr 24, 2014	30.01	30.01	29.65	29.75	514,203	-0.13(-0.44%)
Apr 23, 2014	29.88	29.97	29.68	29.88	998,068	+0.06(+0.21%)
Apr 22, 2014	29.86	29.93	29.70	29.82	705,572	+0.08(+0.26%)
Apr 21, 2014	29.82	29.84	29.52	29.74	520,764	+0.17(+0.58%)
Apr 17, 2014	29.49	29.57	29.57	29.57	735,991	+0.07(+0.24%)
Apr 16, 2014	29.40	29.54	29.16	29.50	609,914	+0.22(+0.77%)
Apr 15, 2014	29.31	29.36	28.98	29.27	854,412	+0.08(+0.27%)
Apr 14, 2014	29.08	29.27	29.04	29.20	500,827	-0.05(-0.19%)
Apr 11, 2014	29.29	29.35	29.04	29.25	440,018	+0.10(+0.35%)
Apr 10, 2014	29.57	29.58	29.04	29.15	722,990	-0.30(-1.03%)
Apr 09, 2014	29.26	29.55	29.17	29.45	759,242	+0.44(+1.52%)
Apr 08, 2014	29.09	29.10	28.81	29.01	482,123	+0.23(+0.81%)
Apr 07, 2014	29.13	29.13	28.56	28.78	739,294	+0.31(+1.09%)
Apr 04, 2014	28.55	28.79	28.41	28.47	928,578	+0.01(+0.03%)
Apr 03, 2014	28.72	28.73	28.42	28.46	508,090	-0.11(-0.38%)
Apr 02, 2014	28.55	28.63	28.40	28.57	338,670	+0.09(+0.33%)
Apr 01, 2014	28.35	28.58	28.33	28.48	312,170	+0.40(+1.43%)
Mar 31, 2014	28.05	28.14	27.96	28.07	270,076	+0.12(+0.42%)
Mar 28, 2014	27.99	28.07	27.79	27.96	145,069	+0.08(+0.28%)
Mar 27, 2014	27.69	27.95	27.69	27.88	114,618	+0.32(+1.17%)
Mar 26, 2014	27.76	27.83	27.52	27.56	289,726	-0.09(-0.32%)
Mar 25, 2014	27.59	27.69	27.42	27.65	526,734	+0.22(+0.82%)
Mar 24, 2014	27.55	27.59	27.30	27.42	256,368	-0.12(-0.42%)
Mar 21, 2014	27.69	27.70	27.49	27.54	108,680	-0.02(-0.06%)
Mar 20, 2014	27.39	27.67	27.39	27.56	222,038	+0.37(+1.37%)
Mar 19, 2014	27.35	27.45	27.11	27.18	356,192	-0.05(-0.17%)
Mar 18, 2014	27.02	27.25	27.02	27.23	156,169	+0.22(+0.83%)
Mar 17, 2014	26.82	27.11	26.82	27.01	125,007	+0.47(+1.78%)
Mar 14, 2014	26.53	26.68	26.53	26.53	128,214	-0.05(-0.17%)
Mar 13, 2014	26.84	26.90	26.53	26.58	324,702	-0.20(-0.75%)
Mar 12, 2014	26.60	26.78	26.57	26.78	186,935	-0.06(-0.23%)
Mar 11, 2014	26.84	26.90	26.75	26.84	224,044	-0.05(-0.18%)
Mar 10, 2014	26.82	26.99	26.76	26.89	227,900	+0.00(+0.00%)
Mar 07, 2014	26.93	26.93	26.71	26.89	239,163	+0.13(+0.49%)
Mar 06, 2014	26.76	26.87	26.70	26.76	306,717	+0.05(+0.20%)
Mar 05, 2014	26.53	26.74	26.41	26.70	437,523	+0.08(+0.29%)
Mar 04, 2014	26.84	26.93	26.62	26.63	666,882	-0.07(-0.26%)

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.