Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	30.88	30.96	30.81	30.91	132,026	-0.05(-0.15%)
May 29, 2014	30.95	31.03	30.88	30.96	1,641,168	+0.08(+0.26%)
May 28, 2014	30.94	30.96	30.78	30.88	189,556	-0.02(-0.06%)
May 27, 2014	30.99	30.99	30.80	30.90	151,261	+0.01(+0.04%)
May 23, 2014	30.98	30.88	30.88	30.88	72,066	-0.11(-0.36%)
May 22, 2014	30.98	31.04	30.90	31.00	146,066	+0.01(+0.04%)
May 21, 2014	30.80	31.03	30.69	30.98	95,880	+0.33(+1.08%)
May 20, 2014	30.75	30.80	30.61	30.65	123,975	-0.21(-0.69%)
May 19, 2014	30.78	30.87	30.72	30.86	347,552	+0.16(+0.52%)
May 16, 2014	30.83	30.84	30.61	30.70	225,584	+0.01(+0.02%)
May 15, 2014	31.00	31.00	30.55	30.70	91,734	-0.26(-0.83%)
May 14, 2014	30.86	31.07	30.86	30.96	122,292	-0.02(-0.06%)
May 13, 2014	31.01	31.08	30.88	30.98	329,975	+0.03(+0.11%)
May 12, 2014	30.93	30.98	30.85	30.94	184,170	+0.17(+0.54%)
May 09, 2014	30.77	30.90	30.67	30.78	2,733,499	-0.10(-0.32%)
May 08, 2014	31.26	31.31	30.83	30.88	1,055,897	-0.31(-1.00%)
May 07, 2014	31.16	31.24	30.93	31.19	97,239	+0.30(+0.96%)
May 06, 2014	30.94	31.02	30.88	30.89	81,110	+0.07(+0.21%)
May 05, 2014	30.68	30.88	30.61	30.82	150,285	+0.07(+0.22%)
May 02, 2014	30.64	30.88	30.62	30.76	274,969	+0.05(+0.15%)
May 01, 2014	30.76	30.83	30.63	30.71	2,012,637	+0.01(+0.02%)
Apr 30, 2014	30.70	30.76	30.50	30.70	278,868	+0.11(+0.37%)
Apr 29, 2014	30.47	30.80	30.45	30.59	421,527	+0.26(+0.87%)
Apr 28, 2014	30.32	30.38	30.14	30.33	103,609	+0.14(+0.46%)
Apr 25, 2014	30.27	30.35	30.12	30.19	95,023	-0.12(-0.39%)
Apr 24, 2014	30.33	30.45	30.23	30.31	303,020	+0.05(+0.15%)
Apr 23, 2014	30.25	30.36	30.23	30.26	92,464	+0.07(+0.22%)
Apr 22, 2014	30.29	30.31	30.03	30.20	124,259	-0.05(-0.18%)
Apr 21, 2014	30.07	30.27	30.07	30.25	90,686	+0.15(+0.48%)
Apr 17, 2014	29.82	30.10	30.10	30.10	154,859	+0.23(+0.75%)
Apr 16, 2014	29.75	29.92	29.69	29.88	329,798	+0.28(+0.96%)
Apr 15, 2014	29.44	29.63	29.26	29.59	131,967	+0.21(+0.72%)
Apr 14, 2014	29.22	29.48	29.18	29.38	137,024	+0.34(+1.16%)
Apr 11, 2014	29.06	29.19	29.04	29.04	141,125	-0.07(-0.25%)
Apr 10, 2014	29.45	29.54	29.12	29.12	71,001	-0.38(-1.30%)
Apr 09, 2014	29.45	29.55	29.25	29.50	74,239	+0.22(+0.75%)
Apr 08, 2014	29.12	29.35	28.97	29.28	114,680	+0.27(+0.94%)
Apr 07, 2014	29.23	29.30	29.01	29.01	293,463	-0.28(-0.97%)
Apr 04, 2014	29.42	29.56	29.20	29.30	146,805	+0.00(+0.00%)
Apr 03, 2014	29.27	29.37	29.17	29.30	213,167	+0.09(+0.29%)
Apr 02, 2014	29.09	29.28	29.08	29.21	84,849	+0.09(+0.32%)
Apr 01, 2014	28.93	29.17	28.62	29.12	524,401	+0.15(+0.50%)
Mar 31, 2014	28.92	29.15	28.86	28.97	338,406	+0.04(+0.14%)
Mar 28, 2014	28.73	28.98	28.71	28.93	67,901	+0.31(+1.09%)
Mar 27, 2014	28.51	28.66	28.38	28.62	60,395	+0.30(+1.05%)
Mar 26, 2014	28.46	28.60	28.30	28.32	92,606	-0.05(-0.16%)
Mar 25, 2014	28.33	28.43	28.28	28.37	107,001	+0.24(+0.85%)
Mar 24, 2014	28.30	28.33	28.06	28.13	133,125	+0.01(+0.02%)
Mar 21, 2014	28.13	28.33	28.11	28.12	129,944	+0.09(+0.33%)
Mar 20, 2014	27.80	28.07	27.74	28.03	140,017	+0.06(+0.21%)
Mar 19, 2014	28.33	28.33	27.85	27.97	45,386	-0.26(-0.91%)
Mar 18, 2014	28.04	28.33	28.04	28.23	64,959	+0.23(+0.83%)
Mar 17, 2014	27.93	28.10	27.93	28.00	55,633	+0.17(+0.59%)
Mar 14, 2014	27.73	27.94	27.73	27.83	170,720	+0.05(+0.19%)
Mar 13, 2014	28.14	28.17	27.72	27.78	131,573	-0.30(-1.06%)
Mar 12, 2014	28.03	28.15	27.90	28.08	123,454	-0.01(-0.02%)
Mar 11, 2014	28.33	28.45	28.06	28.08	218,160	-0.32(-1.11%)
Mar 10, 2014	28.42	28.44	28.20	28.40	49,599	+0.04(+0.13%)
Mar 07, 2014	28.42	28.46	28.30	28.36	52,125	+0.02(+0.07%)
Mar 06, 2014	28.34	28.42	28.17	28.34	64,243	+0.15(+0.52%)
Mar 05, 2014	28.32	28.37	28.16	28.20	123,634	-0.21(-0.75%)
Mar 04, 2014	28.42	28.49	28.30	28.41	147,192	+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.