Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.13	28.44	27.90	28.03	80,589	-0.02(-0.08%)
May 29, 2014	28.11	28.30	27.81	28.06	67,122	-0.07(-0.26%)
May 28, 2014	28.41	28.41	27.95	28.13	71,572	-0.43(-1.49%)
May 27, 2014	28.17	28.83	28.14	28.56	92,597	+0.40(+1.43%)
May 23, 2014	27.75	28.15	28.15	28.15	46,020	+0.25(+0.89%)
May 22, 2014	27.62	27.97	27.61	27.90	29,333	+0.28(+1.01%)
May 21, 2014	27.70	27.96	27.42	27.62	70,992	-0.02(-0.08%)
May 20, 2014	27.93	27.93	27.46	27.64	135,663	-0.41(-1.47%)
May 19, 2014	27.62	28.10	27.39	28.06	99,617	+0.45(+1.62%)
May 16, 2014	27.84	27.84	27.27	27.61	109,554	-0.18(-0.66%)
May 15, 2014	27.94	28.01	27.20	27.79	146,917	-0.33(-1.18%)
May 14, 2014	28.78	28.78	28.07	28.12	133,671	-0.77(-2.67%)
May 13, 2014	29.36	29.36	28.72	28.89	62,508	-0.56(-1.90%)
May 12, 2014	29.11	29.67	29.00	29.45	179,325	+0.38(+1.31%)
May 09, 2014	28.41	29.14	28.39	29.07	58,909	+0.46(+1.59%)
May 08, 2014	28.72	29.05	28.48	28.61	97,311	-0.09(-0.31%)
May 07, 2014	28.48	28.75	28.04	28.70	110,481	+0.32(+1.14%)
May 06, 2014	28.77	28.91	28.32	28.38	107,796	-0.37(-1.30%)
May 05, 2014	28.83	28.95	28.56	28.75	104,584	-0.35(-1.21%)
May 02, 2014	28.92	29.39	28.75	29.11	114,771	+0.21(+0.74%)
May 01, 2014	28.93	29.41	28.64	28.89	193,929	-0.15(-0.51%)
Apr 30, 2014	29.01	29.11	28.77	29.04	171,098	+0.07(+0.25%)
Apr 29, 2014	29.30	29.55	28.83	28.97	150,527	-0.13(-0.45%)
Apr 28, 2014	29.10	29.35	28.89	29.10	130,276	+0.09(+0.30%)
Apr 25, 2014	29.05	29.26	28.83	29.01	152,556	-0.24(-0.82%)
Apr 24, 2014	30.06	30.06	29.15	29.25	105,426	-0.70(-2.33%)
Apr 23, 2014	29.77	30.19	29.72	29.95	100,130	+0.12(+0.42%)
Apr 22, 2014	29.25	29.87	29.06	29.83	159,785	+0.72(+2.46%)
Apr 21, 2014	29.14	29.37	28.89	29.11	68,828	-0.11(-0.36%)
Apr 17, 2014	28.73	29.22	29.22	29.22	133,569	+0.45(+1.56%)
Apr 16, 2014	28.78	28.90	28.52	28.77	114,814	+0.23(+0.80%)
Apr 15, 2014	28.82	29.12	28.32	28.54	169,979	-0.13(-0.46%)
Apr 14, 2014	28.58	28.85	28.25	28.67	209,305	+0.46(+1.61%)
Apr 11, 2014	28.55	28.78	28.19	28.22	179,477	-0.59(-2.06%)
Apr 10, 2014	29.34	29.34	28.72	28.81	264,793	-0.62(-2.10%)
Apr 09, 2014	29.72	29.72	29.27	29.43	164,488	-0.20(-0.67%)
Apr 08, 2014	29.74	30.19	29.47	29.63	198,199	-0.12(-0.40%)
Apr 07, 2014	29.94	30.35	29.19	29.75	307,669	-0.23(-0.78%)
Apr 04, 2014	30.72	30.95	29.58	29.98	208,729	-0.68(-2.20%)
Apr 03, 2014	30.68	30.85	30.26	30.66	134,149	+0.04(+0.14%)
Apr 02, 2014	30.69	30.93	30.29	30.61	81,915	-0.12(-0.38%)
Apr 01, 2014	30.13	30.82	30.00	30.73	229,736	+0.59(+1.97%)
Mar 31, 2014	29.71	30.44	29.71	30.14	214,125	+0.57(+1.93%)
Mar 28, 2014	29.73	30.05	29.37	29.57	182,493	-0.15(-0.52%)
Mar 27, 2014	30.19	30.47	29.58	29.72	156,919	-0.29(-0.97%)
Mar 26, 2014	30.44	30.51	29.70	30.01	259,055	-0.28(-0.92%)
Mar 25, 2014	30.58	30.84	30.25	30.29	140,351	-0.18(-0.58%)
Mar 24, 2014	30.63	31.00	30.39	30.47	152,185	-0.15(-0.48%)
Mar 21, 2014	31.15	31.31	30.45	30.61	965,982	-0.35(-1.13%)
Mar 20, 2014	30.29	31.15	30.29	30.96	179,764	+0.62(+2.05%)
Mar 19, 2014	30.22	30.74	29.98	30.34	151,991	+0.09(+0.29%)
Mar 18, 2014	30.23	30.41	30.10	30.25	127,539	+0.12(+0.41%)
Mar 17, 2014	30.16	30.68	29.99	30.13	196,890	+0.10(+0.34%)
Mar 14, 2014	29.59	30.22	29.59	30.03	107,559	+0.25(+0.84%)
Mar 13, 2014	30.00	30.09	29.54	29.78	143,129	-0.13(-0.44%)
Mar 12, 2014	29.73	29.98	29.30	29.91	75,818	+0.04(+0.12%)
Mar 11, 2014	30.23	30.23	29.70	29.87	138,563	-0.45(-1.47%)
Mar 10, 2014	30.08	30.49	29.95	30.32	69,475	+0.08(+0.27%)
Mar 07, 2014	30.27	30.39	29.96	30.24	87,058	+0.23(+0.76%)
Mar 06, 2014	29.98	30.17	29.74	30.01	94,915	+0.14(+0.46%)
Mar 05, 2014	29.85	29.97	29.51	29.87	84,672	-0.10(-0.34%)
Mar 04, 2014	29.30	30.18	29.02	29.98	274,992	+1.10(+3.80%)

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.