Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.22	33.43	33.17	33.36	1,403,020	-0.41(-1.22%)
May 29, 2014	33.79	33.81	33.62	33.77	887,828	-0.10(-0.29%)
May 28, 2014	33.82	33.95	33.76	33.87	897,243	-0.13(-0.39%)
May 27, 2014	34.14	34.29	33.85	34.00	2,112,730	+0.46(+1.37%)
May 23, 2014	33.60	33.54	33.54	33.54	1,839,584	+0.90(+2.75%)
May 22, 2014	32.59	32.72	32.51	32.64	728,082	+0.03(+0.10%)
May 21, 2014	32.71	32.83	32.42	32.61	1,532,356	-0.02(-0.05%)
May 20, 2014	32.58	32.77	32.42	32.63	2,668,056	-0.20(-0.60%)
May 19, 2014	32.40	32.86	32.33	32.83	5,095,804	-0.40(-1.21%)
May 16, 2014	33.14	33.25	33.05	33.23	2,206,310	+0.08(+0.24%)
May 15, 2014	33.32	33.35	32.96	33.15	2,510,029	-0.38(-1.13%)
May 14, 2014	33.83	33.92	33.49	33.53	1,131,422	-0.35(-1.05%)
May 13, 2014	33.87	33.96	33.76	33.88	700,326	+0.06(+0.19%)
May 12, 2014	33.67	33.94	33.61	33.82	1,077,256	+0.35(+1.06%)
May 09, 2014	33.61	33.61	33.34	33.46	1,704,465	-0.32(-0.93%)
May 08, 2014	33.79	34.13	33.68	33.78	1,112,523	+0.22(+0.66%)
May 07, 2014	33.38	33.60	33.21	33.56	1,150,721	+0.14(+0.42%)
May 06, 2014	33.57	33.70	33.32	33.42	1,903,109	-0.77(-2.26%)
May 05, 2014	33.76	34.22	33.67	34.19	1,060,911	-0.32(-0.94%)
May 02, 2014	34.32	34.67	34.32	34.51	1,268,405	-0.32(-0.90%)

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.