Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.55	28.58	28.29	28.46	4,737	+0.24(+0.85%)
May 29, 2014	27.98	28.50	27.75	28.22	8,928	+0.09(+0.32%)
May 28, 2014	28.37	28.40	28.04	28.13	13,850	-0.73(-2.53%)
May 27, 2014	29.21	29.21	28.86	28.86	9,594	-0.33(-1.13%)
May 23, 2014		29.19	29.19	29.19	0	-0.38(-1.29%)
May 22, 2014	29.34	29.60	29.34	29.57	5,402	+0.14(+0.49%)
May 21, 2014	29.47	29.55	29.32	29.43	5,293	+0.37(+1.27%)
May 20, 2014	29.32	29.32	28.98	29.06	9,786	-0.07(-0.24%)
May 19, 2014	28.77	29.13	28.70	29.13	11,300	+0.31(+1.08%)
May 16, 2014	28.84	28.84	28.68	28.82	26,921	+0.14(+0.48%)
May 15, 2014	28.81	28.81	28.45	28.68	32,418	-0.44(-1.50%)
May 14, 2014	29.44	29.44	29.09	29.12	36,642	-0.71(-2.39%)
May 13, 2014	30.06	30.07	29.83	29.83	4,279	-0.48(-1.58%)
May 12, 2014	30.14	30.49	30.14	30.31	8,254	+0.17(+0.56%)
May 09, 2014	29.94	30.20	29.89	30.14	6,217	+0.16(+0.55%)
May 08, 2014	29.73	30.06	29.55	29.98	15,605	-0.01(-0.05%)
May 07, 2014	29.93	29.99	29.85	29.99	19,630	+0.17(+0.57%)
May 06, 2014	30.02	30.03	29.82	29.82	34,115	-0.24(-0.80%)
May 05, 2014	29.96	30.40	29.71	30.06	15,201	+0.27(+0.90%)
May 02, 2014	30.50	30.50	29.55	29.79	10,975	-0.42(-1.38%)
May 01, 2014	30.43	30.43	30.02	30.21	10,462	-0.48(-1.56%)
Apr 30, 2014	30.93	31.00	30.63	30.69	32,966	-0.32(-1.03%)
Apr 29, 2014	31.25	31.33	31.00	31.01	6,903	-0.00(-0.01%)
Apr 28, 2014	30.88	31.10	30.80	31.01	13,308	+0.42(+1.38%)
Apr 25, 2014	30.62	30.64	30.50	30.59	8,534	-0.36(-1.16%)
Apr 24, 2014	31.14	31.14	30.95	30.95	3,929	-0.05(-0.16%)
Apr 23, 2014	31.19	31.19	30.94	31.00	17,235	-0.23(-0.74%)
Apr 22, 2014	31.40	31.40	31.23	31.23	2,213	-0.13(-0.41%)
Apr 21, 2014	31.17	31.36	31.17	31.36	1,802	-0.11(-0.35%)
Apr 17, 2014		31.47	31.47	31.47	0	+0.77(+2.51%)
Apr 16, 2014	31.05	31.05	30.70	30.70	16,335	+0.00(+0.00%)
Apr 15, 2014	30.94	30.96	30.39	30.70	21,167	-0.25(-0.81%)
Apr 14, 2014	30.90	31.04	30.83	30.95	7,657	+0.18(+0.59%)
Apr 11, 2014	30.79	30.96	30.72	30.77	6,320	-0.37(-1.19%)
Apr 10, 2014	31.40	31.40	30.93	31.14	35,684	-0.68(-2.14%)
Apr 09, 2014	31.87	31.87	31.70	31.82	12,914	+0.29(+0.92%)
Apr 08, 2014	31.66	31.84	31.46	31.53	7,443	-0.19(-0.60%)
Apr 07, 2014	31.80	31.81	31.59	31.72	1,888	-0.32(-1.00%)
Apr 04, 2014	32.35	32.35	31.96	32.04	24,852	-0.49(-1.52%)
Apr 03, 2014	32.70	32.72	32.44	32.53	10,273	-0.20(-0.62%)
Apr 02, 2014	32.66	32.80	32.66	32.74	5,506	+0.47(+1.44%)
Apr 01, 2014	32.19	32.30	32.19	32.27	3,021	+0.37(+1.16%)
Mar 31, 2014	32.08	32.10	31.85	31.90	8,720	+0.21(+0.66%)
Mar 28, 2014	31.39	31.84	31.39	31.69	10,803	+0.47(+1.51%)
Mar 27, 2014	31.52	31.53	30.99	31.22	21,476	-0.33(-1.05%)
Mar 26, 2014	32.05	32.05	31.55	31.55	20,181	-0.35(-1.11%)
Mar 25, 2014	32.21	32.24	31.89	31.90	10,974	+0.05(+0.15%)
Mar 24, 2014	32.34	32.34	31.83	31.86	5,438	-0.35(-1.07%)
Mar 21, 2014	32.52	32.58	32.19	32.20	8,227	-0.49(-1.49%)
Mar 20, 2014	32.75	32.78	32.66	32.69	4,316	-0.04(-0.13%)
Mar 19, 2014	32.09	32.76	32.06	32.73	6,348	+0.74(+2.31%)
Mar 18, 2014	32.20	32.20	31.95	31.99	2,094	-0.20(-0.62%)
Mar 17, 2014	31.91	32.19	31.81	32.19	19,577	+0.49(+1.55%)
Mar 14, 2014	31.40	31.73	31.40	31.70	11,051	-0.04(-0.13%)
Mar 13, 2014	32.88	32.88	31.72	31.74	15,535	-0.81(-2.49%)
Mar 12, 2014	32.66	32.70	32.55	32.55	6,606	-0.53(-1.60%)
Mar 11, 2014	33.25	33.25	33.08	33.08	5,522	-0.24(-0.72%)
Mar 10, 2014	33.23	33.37	33.23	33.32	6,676	-0.00(-0.01%)
Mar 07, 2014	33.51	33.53	33.32	33.32	7,135	+0.47(+1.43%)
Mar 06, 2014	32.90	32.97	32.78	32.85	8,534	+0.41(+1.28%)
Mar 05, 2014	32.57	32.57	32.30	32.44	2,548	+0.07(+0.22%)
Mar 04, 2014	32.02	32.37	31.99	32.37	10,835	+0.79(+2.50%)

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.