Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.01	30.22	29.98	30.16	1,307,411	+0.15(+0.49%)
May 29, 2014	29.70	30.05	29.70	30.01	1,193,573	+0.31(+1.04%)
May 28, 2014	29.77	29.80	29.65	29.70	1,508,196	+0.03(+0.09%)
May 27, 2014	29.82	29.84	29.67	29.68	1,150,342	-0.09(-0.29%)
May 23, 2014	29.64	29.76	29.76	29.76	1,907,098	+0.14(+0.49%)
May 22, 2014	29.70	29.72	29.57	29.62	1,088,409	-0.12(-0.40%)
May 21, 2014	29.62	29.76	29.55	29.74	1,300,706	+0.17(+0.59%)
May 20, 2014	29.53	29.59	29.34	29.56	1,648,333	+0.03(+0.10%)
May 19, 2014	29.41	29.58	29.36	29.53	1,238,291	+0.02(+0.07%)
May 16, 2014	29.37	29.54	29.31	29.51	1,112,025	+0.07(+0.22%)
May 15, 2014	29.32	29.47	29.21	29.44	1,442,212	+0.07(+0.22%)
May 14, 2014	29.53	29.58	29.36	29.38	763,254	-0.18(-0.60%)
May 13, 2014	29.61	29.67	29.44	29.56	1,466,480	+0.00(+0.00%)
May 12, 2014	29.71	29.82	29.51	29.56	1,795,128	-0.11(-0.37%)
May 09, 2014	29.48	29.68	29.44	29.67	1,484,405	+0.16(+0.55%)
May 08, 2014	29.51	29.68	29.40	29.51	1,677,429	+0.00(+0.00%)
May 07, 2014	29.39	29.61	29.38	29.51	2,187,066	+0.14(+0.47%)
May 06, 2014	29.49	29.61	29.35	29.37	1,021,718	-0.19(-0.63%)
May 05, 2014	29.51	29.67	29.37	29.55	1,477,596	-0.17(-0.57%)
May 02, 2014	29.51	29.74	29.30	29.72	2,091,722	+0.20(+0.69%)
May 01, 2014	29.92	29.94	29.27	29.52	3,683,544	-0.41(-1.36%)
Apr 30, 2014	29.93	30.10	29.75	29.93	3,159,300	-0.02(-0.06%)
Apr 29, 2014	30.16	30.29	29.89	29.94	1,834,065	-0.22(-0.73%)
Apr 28, 2014	29.91	30.25	29.88	30.16	2,074,150	+0.37(+1.24%)
Apr 25, 2014	29.68	29.84	29.62	29.80	1,026,258	+0.13(+0.42%)
Apr 24, 2014	29.73	29.81	29.60	29.67	1,545,148	-0.00(-0.01%)
Apr 23, 2014	29.74	29.80	29.54	29.67	2,397,987	-0.04(-0.15%)
Apr 22, 2014	30.05	30.10	29.67	29.72	2,015,769	-0.33(-1.11%)
Apr 21, 2014	29.94	30.23	29.79	30.05	1,179,172	+0.05(+0.17%)
Apr 17, 2014	29.97	30.00	30.00	30.00	2,091,544	+0.04(+0.14%)
Apr 16, 2014	29.82	30.03	29.79	29.96	950,928	+0.28(+0.94%)
Apr 15, 2014	29.71	29.81	29.51	29.68	1,653,325	+0.05(+0.16%)
Apr 14, 2014	29.57	29.77	29.50	29.63	1,224,517	+0.18(+0.60%)
Apr 11, 2014	29.58	29.72	29.41	29.45	1,741,548	-0.13(-0.44%)
Apr 10, 2014	29.90	30.10	29.55	29.58	1,752,001	-0.36(-1.22%)
Apr 09, 2014	29.94	30.10	29.78	29.95	1,310,842	+0.16(+0.55%)
Apr 08, 2014	29.58	29.85	29.46	29.78	1,497,868	+0.16(+0.53%)
Apr 07, 2014	29.40	29.71	29.34	29.63	1,605,282	+0.16(+0.53%)
Apr 04, 2014	29.84	29.92	29.47	29.47	2,472,699	-0.30(-1.01%)
Apr 03, 2014	29.80	29.86	29.67	29.77	1,135,669	+0.03(+0.12%)
Apr 02, 2014	29.66	29.86	29.57	29.74	1,272,588	+0.00(+0.01%)
Apr 01, 2014	29.90	29.92	29.57	29.73	1,107,640	-0.22(-0.74%)
Mar 31, 2014	29.72	29.97	29.46	29.95	1,425,732	+0.42(+1.41%)
Mar 28, 2014	29.61	29.68	29.47	29.54	999,765	-0.03(-0.09%)
Mar 27, 2014	29.67	30.04	29.49	29.56	1,678,617	-0.07(-0.25%)
Mar 26, 2014	29.74	29.84	29.58	29.64	1,286,726	+0.04(+0.15%)
Mar 25, 2014	29.57	29.79	29.46	29.59	1,878,668	+0.14(+0.49%)
Mar 24, 2014	29.51	29.78	29.38	29.45	2,589,235	+0.12(+0.41%)
Mar 21, 2014	29.45	29.77	29.30	29.33	3,473,622	-0.17(-0.57%)
Mar 20, 2014	29.48	29.74	29.32	29.50	2,156,490	+0.02(+0.06%)
Mar 19, 2014	29.66	29.86	29.36	29.48	1,738,986	-0.26(-0.87%)
Mar 18, 2014	29.88	29.89	29.66	29.74	1,499,921	-0.07(-0.25%)
Mar 17, 2014	29.81	30.11	29.71	29.81	1,310,314	+0.16(+0.54%)
Mar 14, 2014	29.44	29.71	29.41	29.65	1,920,757	+0.20(+0.68%)
Mar 13, 2014	29.58	29.70	29.35	29.45	2,451,910	-0.10(-0.34%)
Mar 12, 2014	29.07	29.62	29.00	29.55	2,560,062	-0.10(-0.35%)
Mar 11, 2014	29.72	29.82	29.54	29.66	1,640,571	-0.04(-0.15%)
Mar 10, 2014	29.67	29.84	29.63	29.70	1,396,374	+0.03(+0.10%)
Mar 07, 2014	29.68	29.74	29.51	29.67	904,467	+0.07(+0.22%)
Mar 06, 2014	29.60	29.75	29.57	29.61	784,820	+0.02(+0.06%)
Mar 05, 2014	29.76	29.84	29.55	29.59	1,833,055	-0.18(-0.61%)
Mar 04, 2014	29.75	30.10	29.70	29.77	2,106,436	+0.23(+0.78%)

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.