Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.27	32.34	31.93	32.16	2,064,091	-0.11(-0.33%)
May 29, 2014	32.32	32.42	31.97	32.27	1,268,701	+0.06(+0.18%)
May 28, 2014	31.93	32.38	31.61	32.21	1,343,224	+0.29(+0.91%)
May 27, 2014	32.19	32.21	31.84	31.92	1,680,114	-0.05(-0.15%)
May 23, 2014	32.03	31.97	31.97	31.97	1,345,564	-0.06(-0.18%)
May 22, 2014	32.15	32.25	31.94	32.03	809,893	+0.00(+0.00%)
May 21, 2014	31.95	32.24	31.81	32.03	1,835,214	+0.29(+0.92%)
May 20, 2014	31.70	31.85	31.54	31.74	1,357,161	-0.05(-0.15%)
May 19, 2014	31.20	31.84	31.09	31.79	1,471,616	+0.47(+1.52%)
May 16, 2014	30.68	31.31	30.37	31.31	2,241,910	+0.63(+2.05%)
May 15, 2014	31.21	31.21	29.81	30.68	3,131,873	-0.65(-2.07%)
May 14, 2014	31.53	31.95	31.24	31.33	1,386,311	-0.29(-0.92%)
May 13, 2014	31.41	31.69	30.99	31.62	1,687,982	+0.28(+0.90%)
May 12, 2014	31.12	31.37	30.88	31.34	1,484,052	+0.47(+1.51%)
May 09, 2014	31.15	31.26	30.73	30.88	1,432,833	-0.26(-0.84%)
May 08, 2014	31.72	31.94	31.12	31.14	1,634,149	-0.68(-2.13%)
May 07, 2014	31.65	31.85	31.02	31.82	1,575,188	+0.32(+1.02%)
May 06, 2014	31.81	31.86	31.34	31.50	1,311,451	-0.31(-0.97%)
May 05, 2014	31.62	31.88	31.32	31.81	1,241,075	-0.01(-0.03%)
May 02, 2014	31.59	32.07	31.50	31.82	1,160,563	+0.26(+0.83%)
May 01, 2014	31.99	32.13	31.39	31.55	2,236,513	-0.35(-1.09%)
Apr 30, 2014	31.39	31.93	30.90	31.90	1,866,016	+0.42(+1.32%)
Apr 29, 2014	31.65	32.12	31.46	31.49	1,910,549	-0.02(-0.06%)
Apr 28, 2014	31.75	32.09	31.18	31.51	2,872,954	+0.04(+0.12%)
Apr 25, 2014	32.06	32.59	31.26	31.47	3,828,263	+0.01(+0.03%)
Apr 24, 2014	31.81	31.95	31.12	31.46	2,573,020	-0.17(-0.55%)
Apr 23, 2014	30.94	31.79	30.66	31.63	2,151,265	+0.16(+0.52%)
Apr 22, 2014	31.49	31.82	31.00	31.47	2,452,930	-0.14(-0.43%)
Apr 21, 2014	30.26	31.63	30.13	31.60	3,620,256	+1.34(+4.44%)
Apr 17, 2014	30.84	30.26	30.26	30.26	3,121,145	-0.32(-1.04%)
Apr 16, 2014	30.11	30.66	30.11	30.58	2,187,981	+0.06(+0.19%)
Apr 15, 2014	29.78	30.57	29.69	30.52	2,420,450	+0.78(+2.63%)
Apr 14, 2014	29.22	29.93	28.92	29.74	1,835,557	+0.90(+3.12%)
Apr 11, 2014	29.04	29.22	28.77	28.84	2,072,378	-0.46(-1.58%)
Apr 10, 2014	30.18	30.43	29.21	29.30	1,709,649	-0.88(-2.92%)
Apr 09, 2014	29.63	30.29	29.34	30.18	2,156,427	+0.77(+2.63%)
Apr 08, 2014	28.77	29.42	28.74	29.41	1,964,081	+0.66(+2.29%)
Apr 07, 2014	29.49	29.61	28.63	28.75	1,855,772	-0.88(-2.97%)
Apr 04, 2014	29.97	30.36	29.51	29.63	1,589,991	-0.05(-0.16%)
Apr 03, 2014	29.89	29.93	29.35	29.68	2,299,506	-0.17(-0.58%)
Apr 02, 2014	29.44	29.95	29.33	29.85	2,418,420	+0.29(+0.98%)
Apr 01, 2014	29.75	29.81	29.20	29.56	2,005,665	-0.17(-0.59%)
Mar 31, 2014	29.34	29.79	29.29	29.74	2,139,525	+0.51(+1.75%)
Mar 28, 2014	28.62	29.91	28.59	29.22	3,776,245	+0.85(+3.00%)
Mar 27, 2014	28.14	28.80	28.04	28.37	1,182,042	+0.32(+1.14%)
Mar 26, 2014	28.78	28.82	28.04	28.05	1,485,813	-0.49(-1.73%)
Mar 25, 2014	28.21	28.78	28.14	28.55	1,948,635	+0.43(+1.51%)
Mar 24, 2014	28.59	28.91	28.01	28.12	2,174,564	-0.28(-0.99%)
Mar 21, 2014	27.62	28.72	27.51	28.40	3,420,147	+0.96(+3.49%)
Mar 20, 2014	27.35	27.93	27.26	27.45	1,714,441	+0.04(+0.14%)
Mar 19, 2014	27.36	27.72	27.17	27.41	2,807,967	+0.07(+0.25%)
Mar 18, 2014	27.82	28.01	27.28	27.34	4,253,166	-0.59(-2.11%)
Mar 17, 2014	27.46	28.02	27.46	27.93	1,621,411	+0.51(+1.87%)
Mar 14, 2014	27.20	27.51	27.08	27.42	1,886,845	+0.20(+0.75%)
Mar 13, 2014	27.80	27.98	26.97	27.21	3,104,407	-0.55(-1.98%)
Mar 12, 2014	27.50	27.82	27.39	27.76	2,047,851	-0.02(-0.07%)
Mar 11, 2014	28.46	28.61	27.71	27.78	1,557,598	-0.54(-1.91%)
Mar 10, 2014	28.61	28.61	27.92	28.33	1,556,845	-0.33(-1.15%)
Mar 07, 2014	28.69	28.78	28.17	28.65	2,159,264	+0.01(+0.03%)
Mar 06, 2014	28.30	28.95	28.04	28.64	2,052,954	+0.44(+1.54%)
Mar 05, 2014	28.46	28.52	28.02	28.21	1,495,412	-0.43(-1.49%)
Mar 04, 2014	28.57	28.74	28.26	28.63	1,796,627	+0.48(+1.72%)

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.