Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.75	32.82	32.69	32.77	1,428,504	+0.03(+0.09%)
May 29, 2014	32.75	32.80	32.68	32.75	1,083,357	+0.28(+0.85%)
May 28, 2014	32.36	32.56	32.34	32.47	980,934	-0.13(-0.40%)
May 27, 2014	32.64	32.72	32.48	32.60	1,082,140	-0.07(-0.20%)
May 23, 2014	32.59	32.67	32.67	32.67	1,055,544	-0.14(-0.42%)
May 22, 2014	32.91	32.94	32.77	32.80	938,612	-0.31(-0.93%)
May 21, 2014	33.11	33.16	33.00	33.11	1,609,143	+0.12(+0.38%)
May 20, 2014	32.99	33.16	32.91	32.99	1,394,538	-0.43(-1.29%)
May 19, 2014	33.48	33.49	33.30	33.42	1,675,229	+0.24(+0.72%)
May 16, 2014	33.13	33.20	33.04	33.18	1,644,352	+0.39(+1.20%)
May 15, 2014	32.95	32.96	32.72	32.78	3,173,847	+0.28(+0.85%)
May 14, 2014	32.53	32.64	32.48	32.51	2,076,888	-0.06(-0.18%)
May 13, 2014	32.56	32.62	32.46	32.56	882,362	-0.01(-0.02%)
May 12, 2014	32.56	32.62	32.51	32.57	1,633,743	+0.21(+0.65%)
May 09, 2014	32.46	32.49	32.30	32.36	1,907,511	+0.10(+0.32%)
May 08, 2014	32.26	32.37	32.22	32.26	956,349	+0.09(+0.27%)
May 07, 2014	32.03	32.21	32.01	32.17	1,170,191	+0.29(+0.92%)
May 06, 2014	31.90	32.04	31.83	31.88	1,169,746	-0.01(-0.02%)
May 05, 2014	31.77	31.96	31.72	31.88	907,032	+0.05(+0.16%)
May 02, 2014	31.75	31.94	31.73	31.83	1,274,190	-0.33(-1.01%)
May 01, 2014	32.14	32.22	32.04	32.16	1,586,582	-0.16(-0.49%)
Apr 30, 2014	32.34	32.38	32.24	32.32	2,660,954	+0.06(+0.18%)
Apr 29, 2014	32.06	32.34	32.01	32.26	5,834,788	+0.27(+0.86%)
Apr 28, 2014	31.80	32.01	31.73	31.98	2,162,148	+0.33(+1.03%)
Apr 25, 2014	31.56	31.69	31.44	31.66	1,413,612	+0.16(+0.50%)
Apr 24, 2014	31.33	31.57	31.18	31.50	1,543,929	-0.42(-1.31%)
Apr 23, 2014	31.88	32.00	31.85	31.92	805,102	+0.10(+0.32%)
Apr 22, 2014	31.92	31.95	31.77	31.82	1,278,886	-0.12(-0.36%)
Apr 21, 2014	31.94	32.01	31.88	31.93	920,088	+0.03(+0.09%)
Apr 17, 2014	31.51	31.90	31.90	31.90	1,660,910	-0.11(-0.34%)
Apr 16, 2014	32.01	32.03	31.83	32.01	1,488,912	+0.12(+0.36%)
Apr 15, 2014	31.94	31.96	31.73	31.90	2,172,271	-0.38(-1.19%)
Apr 14, 2014	32.35	32.35	32.14	32.28	1,867,528	+0.47(+1.48%)
Apr 11, 2014	31.87	31.98	31.77	31.81	2,795,121	+0.28(+0.89%)
Apr 10, 2014	31.83	31.96	31.53	31.53	1,278,020	-0.31(-0.98%)
Apr 09, 2014	31.83	31.87	31.63	31.84	1,417,709	+0.29(+0.92%)
Apr 08, 2014	31.28	31.64	31.28	31.55	2,696,218	+1.07(+3.51%)
Apr 07, 2014	30.52	30.61	30.47	30.48	1,550,991	+0.14(+0.48%)
Apr 04, 2014	30.50	30.58	30.32	30.34	2,232,250	-0.22(-0.73%)
Apr 03, 2014	30.47	30.60	30.42	30.56	1,420,497	-0.12(-0.40%)
Apr 02, 2014	30.79	30.83	30.65	30.68	720,623	-0.09(-0.31%)
Apr 01, 2014	30.58	30.83	30.55	30.78	1,333,423	-0.12(-0.40%)
Mar 31, 2014	30.93	30.95	30.82	30.90	1,675,625	+0.12(+0.38%)
Mar 28, 2014	30.43	30.81	30.42	30.79	2,522,394	+0.74(+2.45%)
Mar 27, 2014	29.85	30.15	29.78	30.05	3,954,875	+0.39(+1.32%)
Mar 26, 2014	29.80	29.86	29.61	29.66	1,101,064	+0.08(+0.27%)
Mar 25, 2014	29.28	29.67	29.23	29.58	2,268,413	+0.58(+1.99%)
Mar 24, 2014	28.91	29.06	28.73	29.00	1,658,098	+0.34(+1.18%)
Mar 21, 2014	28.68	28.91	28.59	28.66	2,196,869	+0.30(+1.04%)
Mar 20, 2014	28.24	28.47	28.21	28.37	1,245,321	-0.12(-0.43%)
Mar 19, 2014	28.72	28.81	28.36	28.49	1,579,411	-0.19(-0.65%)
Mar 18, 2014	28.48	28.76	28.48	28.68	1,383,020	+0.13(+0.46%)
Mar 17, 2014	28.44	28.64	28.44	28.55	1,648,086	+0.03(+0.10%)
Mar 14, 2014	28.45	28.60	28.35	28.52	2,613,492	+0.17(+0.61%)
Mar 13, 2014	28.65	28.68	28.27	28.34	2,524,398	-0.27(-0.96%)
Mar 12, 2014	28.39	28.66	28.39	28.62	2,374,673	-0.05(-0.18%)
Mar 11, 2014	28.80	28.86	28.61	28.67	3,676,103	-0.33(-1.15%)
Mar 10, 2014	29.33	29.37	28.82	29.00	6,794,568	-0.54(-1.83%)
Mar 07, 2014	29.52	29.57	29.35	29.54	1,377,287	+0.03(+0.10%)
Mar 06, 2014	29.48	29.61	29.46	29.51	1,380,699	-0.07(-0.22%)
Mar 05, 2014	29.54	29.69	29.51	29.58	894,954	-0.22(-0.73%)
Mar 04, 2014	29.66	29.82	29.61	29.80	1,269,020	+0.73(+2.51%)

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.