Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.89	30.97	30.82	30.92	131,992	-0.05(-0.15%)
May 29, 2014	30.96	31.04	30.89	30.96	1,640,740	+0.08(+0.26%)
May 28, 2014	30.94	30.96	30.79	30.89	189,506	-0.02(-0.06%)
May 27, 2014	31.00	31.00	30.81	30.91	151,221	+0.01(+0.04%)
May 23, 2014	30.98	30.89	30.89	30.89	72,047	-0.11(-0.36%)
May 22, 2014	30.99	31.05	30.91	31.00	146,028	+0.01(+0.04%)
May 21, 2014	30.81	31.04	30.69	30.99	95,855	+0.33(+1.08%)
May 20, 2014	30.76	30.81	30.62	30.66	123,943	-0.21(-0.69%)
May 19, 2014	30.79	30.88	30.73	30.87	347,462	+0.16(+0.52%)
May 16, 2014	30.84	30.85	30.62	30.71	225,526	+0.01(+0.02%)
May 15, 2014	31.00	31.00	30.55	30.71	91,710	-0.26(-0.83%)
May 14, 2014	30.87	31.08	30.87	30.96	122,260	-0.02(-0.06%)
May 13, 2014	31.02	31.09	30.89	30.98	329,889	+0.03(+0.11%)
May 12, 2014	30.94	30.98	30.86	30.95	184,122	+0.17(+0.54%)
May 09, 2014	30.78	30.91	30.67	30.79	2,732,786	-0.10(-0.32%)
May 08, 2014	31.27	31.32	30.84	30.89	1,055,622	-0.31(-1.00%)
May 07, 2014	31.17	31.25	30.94	31.20	97,214	+0.30(+0.96%)
May 06, 2014	30.95	31.03	30.89	30.90	81,089	+0.07(+0.21%)
May 05, 2014	30.69	30.89	30.61	30.83	150,246	+0.07(+0.22%)
May 02, 2014	30.65	30.89	30.63	30.77	274,897	+0.05(+0.15%)
May 01, 2014	30.77	30.84	30.64	30.72	2,012,112	+0.01(+0.02%)
Apr 30, 2014	30.71	30.77	30.51	30.71	278,796	+0.11(+0.37%)
Apr 29, 2014	30.47	30.81	30.45	30.60	421,417	+0.26(+0.87%)
Apr 28, 2014	30.33	30.39	30.15	30.34	103,582	+0.14(+0.46%)
Apr 25, 2014	30.28	30.36	30.13	30.20	94,998	-0.12(-0.39%)
Apr 24, 2014	30.34	30.45	30.24	30.32	302,941	+0.05(+0.15%)
Apr 23, 2014	30.26	30.37	30.24	30.27	92,440	+0.07(+0.22%)
Apr 22, 2014	30.30	30.32	30.04	30.20	124,227	-0.05(-0.18%)
Apr 21, 2014	30.08	30.28	30.08	30.26	90,662	+0.15(+0.48%)
Apr 17, 2014	29.83	30.11	30.11	30.11	154,819	+0.23(+0.75%)
Apr 16, 2014	29.76	29.93	29.70	29.89	329,712	+0.28(+0.96%)
Apr 15, 2014	29.45	29.64	29.27	29.60	131,933	+0.21(+0.72%)
Apr 14, 2014	29.22	29.49	29.18	29.39	136,988	+0.34(+1.16%)
Apr 11, 2014	29.06	29.20	29.04	29.05	141,088	-0.07(-0.25%)
Apr 10, 2014	29.46	29.55	29.12	29.12	70,982	-0.38(-1.30%)
Apr 09, 2014	29.46	29.56	29.26	29.51	74,219	+0.22(+0.75%)
Apr 08, 2014	29.13	29.36	28.98	29.29	114,651	+0.27(+0.94%)
Apr 07, 2014	29.24	29.30	29.02	29.02	293,386	-0.28(-0.97%)
Apr 04, 2014	29.43	29.57	29.21	29.30	146,767	+0.00(+0.00%)
Apr 03, 2014	29.28	29.38	29.18	29.30	213,111	+0.09(+0.29%)
Apr 02, 2014	29.10	29.28	29.08	29.22	84,827	+0.09(+0.32%)
Apr 01, 2014	28.94	29.18	28.63	29.12	524,264	+0.15(+0.50%)
Mar 31, 2014	28.93	29.16	28.87	28.98	338,317	+0.04(+0.14%)
Mar 28, 2014	28.73	28.99	28.72	28.94	67,883	+0.31(+1.09%)
Mar 27, 2014	28.52	28.67	28.38	28.63	60,379	+0.30(+1.05%)
Mar 26, 2014	28.47	28.61	28.31	28.33	92,582	-0.05(-0.16%)
Mar 25, 2014	28.34	28.44	28.29	28.38	106,973	+0.24(+0.85%)
Mar 24, 2014	28.30	28.34	28.07	28.14	133,090	+0.01(+0.02%)
Mar 21, 2014	28.14	28.33	28.12	28.13	129,911	+0.09(+0.33%)
Mar 20, 2014	27.81	28.08	27.75	28.04	139,981	+0.06(+0.21%)
Mar 19, 2014	28.34	28.34	27.86	27.98	45,374	-0.26(-0.91%)
Mar 18, 2014	28.04	28.34	28.04	28.24	64,942	+0.23(+0.83%)
Mar 17, 2014	27.93	28.10	27.93	28.01	55,618	+0.17(+0.59%)
Mar 14, 2014	27.73	27.95	27.73	27.84	170,676	+0.05(+0.19%)
Mar 13, 2014	28.15	28.18	27.73	27.79	131,539	-0.30(-1.06%)
Mar 12, 2014	28.04	28.16	27.91	28.08	123,422	-0.01(-0.02%)
Mar 11, 2014	28.34	28.46	28.06	28.09	218,103	-0.32(-1.11%)
Mar 10, 2014	28.43	28.45	28.21	28.41	49,586	+0.04(+0.13%)
Mar 07, 2014	28.43	28.47	28.31	28.37	52,111	+0.02(+0.07%)
Mar 06, 2014	28.35	28.43	28.18	28.35	64,226	+0.15(+0.52%)
Mar 05, 2014	28.33	28.38	28.16	28.20	123,601	-0.21(-0.75%)
Mar 04, 2014	28.43	28.50	28.31	28.42	147,154	+0.24(+0.87%)

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.