Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.21	33.27	32.93	33.06	44,774	-0.15(-0.46%)
May 29, 2014	33.00	33.30	32.97	33.21	37,555	+0.15(+0.47%)
May 28, 2014	33.30	33.30	32.97	33.06	68,180	-0.22(-0.65%)
May 27, 2014	33.33	33.33	33.06	33.27	43,768	-0.15(-0.46%)
May 23, 2014	32.81	33.43	33.43	33.43	79,515	+0.34(+1.03%)
May 22, 2014	33.03	33.15	32.88	33.09	40,985	+0.15(+0.47%)
May 21, 2014	33.15	33.21	32.41	32.93	114,302	-0.19(-0.56%)
May 20, 2014	33.18	33.27	32.90	33.12	34,241	+0.03(+0.09%)
May 19, 2014	33.30	33.43	32.96	33.09	43,233	-0.06(-0.19%)
May 16, 2014	33.27	33.30	32.93	33.15	42,914	+0.03(+0.09%)
May 15, 2014	33.09	33.30	32.69	33.12	97,016	+0.03(+0.09%)
May 14, 2014	33.27	33.42	32.93	33.09	40,349	-0.06(-0.19%)
May 13, 2014	33.30	33.49	32.93	33.15	70,837	-0.09(-0.28%)
May 12, 2014	33.21	33.55	32.90	33.24	54,377	+0.00(+0.00%)
May 09, 2014	33.12	33.55	32.90	33.24	68,033	-0.15(-0.46%)
May 08, 2014	33.00	33.49	33.00	33.40	47,794	+0.18(+0.56%)
May 07, 2014	33.09	33.92	32.69	33.21	62,578	-0.03(-0.09%)
May 06, 2014	32.66	33.52	32.47	33.24	56,160	+0.77(+2.37%)
May 05, 2014	33.15	33.40	32.17	32.47	59,912	-0.39(-1.20%)
May 02, 2014	32.86	33.47	32.86	32.86	130,394	+0.00(+0.00%)
May 01, 2014	33.20	33.47	32.44	32.86	62,831	-0.33(-1.00%)
Apr 30, 2014	32.89	33.39	32.59	33.20	63,691	+0.30(+0.92%)
Apr 29, 2014	32.74	33.50	32.47	32.89	80,895	+0.42(+1.30%)
Apr 28, 2014	32.23	32.83	31.87	32.47	84,487	+0.48(+1.51%)
Apr 25, 2014	32.47	32.68	31.93	31.99	78,217	-0.60(-1.85%)
Apr 24, 2014	33.08	33.20	32.41	32.59	53,979	-0.24(-0.74%)
Apr 23, 2014	33.11	33.33	32.47	32.83	53,546	-0.06(-0.18%)
Apr 22, 2014	33.26	33.74	32.77	32.89	55,948	-0.24(-0.73%)
Apr 21, 2014	32.35	33.20	32.32	33.14	68,673	+0.81(+2.52%)
Apr 17, 2014	32.38	32.32	32.32	32.32	88,075	+0.12(+0.37%)
Apr 16, 2014	32.71	32.83	32.11	32.20	83,402	-0.39(-1.20%)
Apr 15, 2014	32.47	32.74	31.97	32.59	43,582	+0.30(+0.93%)
Apr 14, 2014	31.90	32.77	31.87	32.29	44,790	+0.42(+1.33%)
Apr 11, 2014	32.47	33.11	31.87	31.87	58,741	-0.66(-2.04%)
Apr 10, 2014	33.08	33.41	32.38	32.53	39,167	-0.54(-1.64%)
Apr 09, 2014	33.11	33.14	32.50	33.08	25,784	+0.12(+0.37%)
Apr 08, 2014	32.65	33.11	32.41	32.95	44,158	+0.27(+0.83%)
Apr 07, 2014	33.20	33.32	32.53	32.68	43,973	-0.45(-1.37%)
Apr 04, 2014	33.08	33.38	32.62	33.14	108,569	+0.39(+1.20%)
Apr 03, 2014	33.11	33.20	32.62	32.74	55,065	-0.21(-0.64%)
Apr 02, 2014	33.92	34.10	32.71	32.95	84,715	-0.81(-2.41%)
Apr 01, 2014	33.11	34.10	32.77	33.77	97,868	+0.72(+2.19%)
Mar 31, 2014	32.41	33.05	32.14	33.05	69,471	+0.94(+2.91%)
Mar 28, 2014	32.32	32.38	31.75	32.11	56,194	+0.00(+0.00%)
Mar 27, 2014	32.83	32.83	31.45	32.11	87,909	-0.36(-1.12%)
Mar 26, 2014	33.35	33.35	32.47	32.47	49,907	-0.81(-2.45%)
Mar 25, 2014	33.08	33.35	32.80	33.29	52,945	+0.27(+0.82%)
Mar 24, 2014	33.80	33.80	32.59	33.02	70,326	-0.63(-1.88%)
Mar 21, 2014	33.11	33.95	32.35	33.65	88,346	+0.60(+1.83%)
Mar 20, 2014	32.53	33.05	32.29	33.05	62,233	+0.51(+1.58%)
Mar 19, 2014	32.77	32.86	31.90	32.53	39,536	-0.09(-0.28%)
Mar 18, 2014	32.08	32.77	31.32	32.62	65,092	+1.18(+3.74%)
Mar 17, 2014	32.08	32.08	31.30	31.45	72,034	-0.42(-1.33%)
Mar 14, 2014	31.75	32.05	31.30	31.87	77,804	+0.24(+0.76%)
Mar 13, 2014	31.84	32.47	31.27	31.63	80,770	-0.21(-0.66%)
Mar 12, 2014	31.84	32.41	31.69	31.84	62,288	-0.24(-0.75%)
Mar 11, 2014	32.29	32.71	31.88	32.08	38,857	-0.27(-0.84%)
Mar 10, 2014	33.20	33.20	32.14	32.35	88,687	-0.42(-1.29%)
Mar 07, 2014	32.62	32.89	32.47	32.77	66,421	+0.21(+0.65%)
Mar 06, 2014	32.47	33.20	32.38	32.56	64,114	-0.12(-0.37%)
Mar 05, 2014	32.86	33.17	32.48	32.68	99,741	-0.30(-0.91%)
Mar 04, 2014	32.53	33.56	32.44	32.99	125,631	+0.57(+1.77%)

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.