Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.24	31.27	31.23	31.26	1,000	-0.05(-0.16%)
May 29, 2014	31.41	31.47	31.30	31.31	5,811	-0.10(-0.32%)
May 28, 2014	31.29	31.41	31.29	31.41	22,809	+0.29(+0.93%)
May 27, 2014	31.04	31.12	30.99	31.12	35,776	+0.08(+0.26%)
May 23, 2014	30.98	31.04	31.04	31.04	10,800	+0.09(+0.29%)
May 22, 2014	31.00	31.00	30.94	30.95	5,996	-0.01(-0.03%)
May 21, 2014	30.97	30.98	30.95	30.96	5,277	-0.15(-0.49%)
May 20, 2014	31.03	31.15	31.03	31.11	9,599	+0.05(+0.16%)
May 19, 2014	31.23	31.23	31.06	31.06	10,895	-0.14(-0.45%)
May 16, 2014	31.17	31.23	31.15	31.20	23,214	-0.01(-0.04%)
May 15, 2014	31.21	31.29	31.18	31.21	9,191	+0.07(+0.24%)
May 14, 2014	31.08	31.16	31.06	31.14	17,579	+0.23(+0.74%)
May 13, 2014	30.86	30.91	30.86	30.91	9,554	+0.15(+0.47%)
May 12, 2014	30.81	30.81	30.73	30.76	3,237	-0.08(-0.25%)
May 09, 2014	30.89	30.90	30.84	30.84	2,483	-0.08(-0.26%)
May 08, 2014	31.00	31.04	30.91	30.92	3,637	-0.01(-0.03%)
May 07, 2014	30.93	30.95	30.93	30.93	1,685	-0.06(-0.18%)
May 06, 2014	30.92	30.99	30.92	30.99	4,576	+0.10(+0.31%)
May 05, 2014	31.04	31.04	30.89	30.89	5,993	-0.12(-0.39%)
May 02, 2014	30.79	31.01	30.79	31.01	43,682	+0.12(+0.39%)
May 01, 2014	30.72	30.90	30.72	30.89	5,953	+0.18(+0.59%)
Apr 30, 2014	30.68	30.73	30.68	30.71	2,373	+0.09(+0.29%)
Apr 29, 2014	30.58	30.63	30.58	30.62	6,494	-0.11(-0.36%)
Apr 28, 2014	30.63	30.73	30.61	30.73	1,151	-0.04(-0.13%)
Apr 25, 2014	30.77	30.83	30.76	30.77	55,868	+0.11(+0.36%)
Apr 24, 2014	30.54	30.66	30.54	30.66	4,592	+0.00(+0.00%)
Apr 23, 2014	30.64	30.66	30.61	30.66	1,180	+0.11(+0.36%)
Apr 22, 2014	30.44	30.55	30.44	30.55	6,773	+0.05(+0.16%)
Apr 21, 2014	30.60	30.60	30.48	30.50	2,596	+0.05(+0.16%)
Apr 17, 2014	30.72	30.45	30.45	30.45	4,200	-0.26(-0.85%)
Apr 16, 2014	30.61	30.71	30.61	30.71	5,234	+0.03(+0.10%)
Apr 15, 2014	30.63	30.78	30.63	30.68	3,448	+0.00(+0.00%)
Apr 14, 2014	30.74	30.74	30.68	30.68	2,485	-0.08(-0.26%)
Apr 11, 2014	30.73	30.76	30.70	30.76	6,476	+0.08(+0.26%)
Apr 10, 2014	30.49	30.68	30.49	30.68	6,073	+0.22(+0.72%)
Apr 09, 2014	30.39	30.47	30.39	30.46	13,054	-0.05(-0.16%)
Apr 08, 2014	30.46	30.51	30.43	30.51	11,063	+0.02(+0.07%)
Apr 07, 2014	30.44	30.51	30.44	30.49	7,182	+0.14(+0.46%)
Apr 04, 2014	30.22	30.40	30.22	30.35	22,475	+0.16(+0.53%)
Apr 03, 2014	30.15	30.24	30.15	30.19	10,002	+0.04(+0.14%)
Apr 02, 2014	30.13	30.18	30.13	30.15	6,881	-0.15(-0.50%)
Apr 01, 2014	30.28	30.32	30.28	30.30	32,411	-0.10(-0.33%)
Mar 31, 2014	30.35	30.40	30.35	30.40	2,157	-0.06(-0.20%)
Mar 28, 2014	30.54	30.54	30.38	30.46	12,731	-0.12(-0.39%)
Mar 27, 2014	30.52	30.61	30.50	30.58	3,016	+0.12(+0.39%)
Mar 26, 2014	30.32	30.47	30.32	30.46	2,970	+0.12(+0.41%)
Mar 25, 2014	30.33	30.35	30.29	30.34	5,726	-0.06(-0.18%)
Mar 24, 2014	30.25	30.42	30.25	30.39	4,075	+0.11(+0.37%)
Mar 21, 2014	30.16	30.29	30.16	30.28	8,138	+0.15(+0.49%)
Mar 20, 2014	30.14	30.20	30.13	30.13	3,746	+0.00(+0.00%)
Mar 19, 2014	30.32	30.32	30.10	30.13	12,179	-0.22(-0.72%)
Mar 18, 2014	30.30	30.36	30.29	30.35	4,915	+0.02(+0.08%)
Mar 17, 2014	30.37	30.38	30.33	30.33	3,170	-0.10(-0.34%)
Mar 14, 2014	30.50	30.50	30.41	30.43	13,253	-0.06(-0.18%)
Mar 13, 2014	30.16	30.49	30.16	30.49	13,624	+0.23(+0.75%)
Mar 12, 2014	30.23	30.26	30.21	30.26	1,313	+0.16(+0.53%)
Mar 11, 2014	30.04	30.10	30.01	30.10	30,421	+0.03(+0.10%)
Mar 10, 2014	30.07	30.08	30.02	30.07	274,484	+0.01(+0.03%)
Mar 07, 2014	30.01	30.09	30.00	30.06	4,285,922	-0.13(-0.43%)
Mar 06, 2014	30.18	30.25	30.09	30.19	1,143,644	-0.14(-0.47%)
Mar 05, 2014	30.29	30.38	30.25	30.33	12,643	+0.00(+0.01%)
Mar 04, 2014	30.45	30.45	30.32	30.33	122,070	-0.27(-0.88%)

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.