Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.94	31.64	30.73	31.47	87,596	+0.54(+1.76%)
May 29, 2014	30.89	31.20	30.43	30.92	55,189	+0.27(+0.87%)
May 28, 2014	31.07	31.21	30.44	30.65	78,751	-0.57(-1.83%)
May 27, 2014	31.59	31.72	30.67	31.23	86,077	-0.18(-0.56%)
May 23, 2014	30.65	31.40	31.40	31.40	57,745	+0.75(+2.44%)
May 22, 2014	30.66	30.86	30.37	30.65	21,012	+0.12(+0.39%)
May 21, 2014	30.43	30.80	30.18	30.53	82,960	+0.36(+1.19%)
May 20, 2014	31.78	31.79	29.61	30.17	188,700	-1.61(-5.05%)
May 19, 2014	30.95	31.78	30.86	31.78	87,183	+0.89(+2.88%)
May 16, 2014	30.50	30.90	30.00	30.89	71,060	+0.27(+0.87%)
May 15, 2014	30.98	31.01	30.12	30.62	82,610	-0.52(-1.66%)
May 14, 2014	31.36	31.63	31.05	31.14	131,237	-0.25(-0.79%)
May 13, 2014	31.75	31.75	31.18	31.39	77,375	-0.32(-1.02%)
May 12, 2014	30.97	32.21	30.81	31.71	91,764	+1.05(+3.42%)
May 09, 2014	30.44	30.74	30.06	30.66	60,768	+0.01(+0.03%)
May 08, 2014	29.93	30.84	29.72	30.65	136,366	+0.75(+2.49%)
May 07, 2014	29.89	30.14	29.18	29.90	92,129	+0.00(+0.00%)
May 06, 2014	30.28	30.53	29.74	29.90	88,019	-0.54(-1.78%)
May 05, 2014	30.82	31.00	30.26	30.45	79,117	-0.54(-1.75%)
May 02, 2014	30.96	31.40	30.68	30.99	70,464	+0.16(+0.51%)
May 01, 2014	30.93	31.13	30.33	30.83	112,915	-0.15(-0.48%)
Apr 30, 2014	30.65	31.12	30.19	30.98	72,932	+0.17(+0.57%)
Apr 29, 2014	31.17	31.21	30.74	30.81	65,324	-0.10(-0.33%)
Apr 28, 2014	32.07	32.07	30.64	30.91	103,872	-1.16(-3.62%)
Apr 25, 2014	33.27	33.29	31.66	32.07	130,742	-0.95(-2.87%)
Apr 24, 2014	32.22	33.21	31.84	33.02	82,670	+1.36(+4.30%)
Apr 23, 2014	32.41	32.41	31.61	31.65	66,119	-0.81(-2.50%)
Apr 22, 2014	32.56	32.80	32.32	32.46	63,056	-0.12(-0.37%)
Apr 21, 2014	33.12	33.12	32.27	32.58	63,250	-0.59(-1.78%)
Apr 17, 2014	32.26	33.17	33.17	33.17	88,304	+0.83(+2.56%)
Apr 16, 2014	32.42	32.48	32.07	32.34	48,794	+0.25(+0.77%)
Apr 15, 2014	31.93	32.30	31.35	32.09	87,392	+0.12(+0.37%)
Apr 14, 2014	31.74	32.07	31.49	31.98	86,159	+0.44(+1.40%)
Apr 11, 2014	31.30	31.75	31.30	31.53	87,830	+0.09(+0.29%)
Apr 10, 2014	31.80	32.01	31.22	31.44	91,975	-0.41(-1.30%)
Apr 09, 2014	31.01	31.93	30.66	31.86	83,959	+1.04(+3.38%)
Apr 08, 2014	30.25	30.93	30.02	30.82	120,344	+0.62(+2.04%)
Apr 07, 2014	31.07	31.44	30.00	30.20	111,482	-1.00(-3.22%)
Apr 04, 2014	32.11	32.11	31.16	31.20	69,932	-0.52(-1.65%)
Apr 03, 2014	32.45	32.45	31.61	31.73	92,529	-0.74(-2.27%)
Apr 02, 2014	31.79	32.56	31.72	32.46	101,365	+0.68(+2.14%)
Apr 01, 2014	31.16	31.98	31.16	31.78	115,634	+0.54(+1.74%)
Mar 31, 2014	30.88	31.44	30.76	31.24	90,777	+0.50(+1.62%)
Mar 28, 2014	30.35	30.98	30.26	30.74	106,294	+0.36(+1.18%)
Mar 27, 2014	30.22	30.67	30.00	30.38	79,925	+0.29(+0.95%)
Mar 26, 2014	30.94	30.94	30.03	30.10	130,950	-0.62(-2.01%)
Mar 25, 2014	31.07	31.31	30.69	30.71	78,294	-0.13(-0.42%)
Mar 24, 2014	31.09	31.35	30.51	30.84	133,229	-0.11(-0.36%)
Mar 21, 2014	30.47	31.16	30.34	30.95	143,193	+0.65(+2.16%)
Mar 20, 2014	29.92	30.53	29.92	30.30	79,284	+0.21(+0.70%)
Mar 19, 2014	30.70	30.79	29.69	30.09	54,735	-0.55(-1.80%)
Mar 18, 2014	30.24	30.96	30.23	30.64	116,302	+0.49(+1.62%)
Mar 17, 2014	30.35	30.47	29.47	30.15	162,966	+0.07(+0.24%)
Mar 14, 2014	29.62	30.40	29.62	30.08	93,478	+0.37(+1.24%)
Mar 13, 2014	29.93	30.24	29.32	29.71	108,526	-0.18(-0.62%)
Mar 12, 2014	29.24	30.06	29.08	29.89	92,066	+0.62(+2.11%)
Mar 11, 2014	29.37	29.76	29.05	29.28	125,091	-0.08(-0.28%)
Mar 10, 2014	30.33	30.35	29.31	29.36	226,265	-1.09(-3.57%)
Mar 07, 2014	31.43	31.61	30.42	30.45	239,089	-0.98(-3.11%)
Mar 06, 2014	29.59	32.40	29.59	31.42	291,554	+3.12(+11.03%)
Mar 05, 2014	27.96	28.44	27.95	28.30	98,747	+0.26(+0.92%)
Mar 04, 2014	27.52	28.44	27.48	28.04	144,833	+0.80(+2.94%)

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.