Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.59	32.59	32.51	32.56	275,737	-0.03(-0.08%)
May 29, 2014	32.58	32.59	32.50	32.59	314,901	+0.19(+0.59%)
May 28, 2014	32.44	32.46	32.35	32.40	242,589	+0.05(+0.16%)
May 27, 2014	32.36	32.41	32.26	32.35	254,989	+0.10(+0.32%)
May 23, 2014	32.14	32.24	32.24	32.24	189,659	+0.13(+0.40%)
May 22, 2014	32.01	32.12	31.96	32.12	185,603	+0.08(+0.24%)
May 21, 2014	31.95	32.05	31.90	32.04	266,512	+0.20(+0.64%)
May 20, 2014	32.05	32.05	31.80	31.84	209,368	-0.27(-0.83%)
May 19, 2014	32.07	32.12	31.96	32.10	212,172	-0.01(-0.04%)
May 16, 2014	32.03	32.12	31.94	32.12	180,989	+0.14(+0.44%)
May 15, 2014	32.10	32.10	31.83	31.98	292,710	-0.09(-0.28%)
May 14, 2014	32.13	32.19	32.05	32.07	274,953	-0.03(-0.08%)
May 13, 2014	32.22	32.22	32.09	32.09	191,055	-0.10(-0.32%)
May 12, 2014	32.18	32.24	32.10	32.19	260,145	+0.20(+0.64%)
May 09, 2014	32.04	32.04	31.89	31.99	154,935	-0.11(-0.36%)
May 08, 2014	32.21	32.26	32.03	32.10	228,732	+0.00(+0.00%)
May 07, 2014	32.01	32.10	31.89	32.10	310,430	+0.18(+0.56%)
May 06, 2014	31.99	32.05	31.90	31.92	156,122	-0.01(-0.04%)
May 05, 2014	31.81	31.94	31.71	31.94	225,076	+0.04(+0.12%)
May 02, 2014	31.80	31.94	31.71	31.90	187,755	+0.09(+0.28%)
May 01, 2014	31.82	31.84	31.68	31.81	125,969	-0.01(-0.04%)
Apr 30, 2014	31.77	31.82	31.61	31.82	116,165	+0.10(+0.32%)
Apr 29, 2014	31.77	31.82	31.70	31.72	165,374	+0.06(+0.20%)
Apr 28, 2014	31.67	31.74	31.44	31.66	243,724	+0.15(+0.48%)
Apr 25, 2014	31.66	31.66	31.44	31.50	204,465	-0.18(-0.56%)
Apr 24, 2014	31.68	31.75	31.59	31.68	203,102	+0.06(+0.20%)
Apr 23, 2014	31.64	31.68	31.54	31.62	687,008	-0.05(-0.16%)
Apr 22, 2014	31.70	31.70	31.57	31.67	300,963	+0.10(+0.32%)
Apr 21, 2014	31.62	31.68	31.50	31.57	127,060	+0.03(+0.08%)
Apr 17, 2014	31.44	31.54	31.54	31.54	185,929	+0.23(+0.73%)
Apr 16, 2014	31.14	31.35	31.14	31.31	297,702	+0.23(+0.74%)
Apr 15, 2014	31.10	31.12	30.76	31.09	306,582	+0.00(+0.00%)
Apr 14, 2014	31.11	31.15	30.92	31.09	124,899	+0.09(+0.29%)
Apr 11, 2014	31.11	31.18	30.96	31.00	345,578	-0.15(-0.49%)
Apr 10, 2014	31.49	31.51	31.12	31.15	248,949	-0.36(-1.13%)
Apr 09, 2014	31.34	31.55	31.26	31.50	315,896	+0.39(+1.25%)
Apr 08, 2014	30.95	31.16	30.94	31.12	145,826	+0.17(+0.55%)
Apr 07, 2014	30.98	31.05	30.86	30.95	144,837	+0.03(+0.08%)
Apr 04, 2014	31.12	31.21	30.86	30.92	79,825	-0.08(-0.25%)
Apr 03, 2014	31.17	31.17	30.88	31.00	200,752	-0.15(-0.49%)
Apr 02, 2014	31.06	31.17	30.98	31.15	165,626	+0.09(+0.29%)
Apr 01, 2014	31.10	31.10	30.93	31.06	145,324	+0.05(+0.17%)
Mar 31, 2014	30.86	31.02	30.81	31.01	195,163	+0.23(+0.74%)
Mar 28, 2014	30.64	30.83	30.64	30.78	175,219	+0.15(+0.49%)
Mar 27, 2014	30.53	30.63	30.44	30.63	108,084	+0.19(+0.62%)
Mar 26, 2014	30.60	30.63	30.44	30.44	123,315	-0.04(-0.12%)
Mar 25, 2014	30.44	30.50	30.33	30.48	123,102	+0.25(+0.82%)
Mar 24, 2014	30.26	30.35	30.07	30.23	121,513	+0.00(+0.01%)
Mar 21, 2014	30.23	30.41	30.17	30.23	85,555	+0.01(+0.04%)
Mar 20, 2014	30.05	30.21	29.95	30.21	159,434	+0.03(+0.08%)
Mar 19, 2014	30.58	30.59	30.04	30.19	296,495	-0.40(-1.32%)
Mar 18, 2014	30.33	30.62	30.29	30.59	126,183	+0.20(+0.67%)
Mar 17, 2014	30.23	30.48	30.23	30.39	128,357	+0.24(+0.80%)
Mar 14, 2014	29.96	30.20	29.95	30.15	70,091	+0.10(+0.34%)
Mar 13, 2014	30.47	30.47	29.99	30.05	161,668	-0.25(-0.83%)
Mar 12, 2014	30.19	30.30	30.07	30.30	94,680	+0.03(+0.08%)
Mar 11, 2014	30.41	30.53	30.23	30.28	109,807	-0.14(-0.46%)
Mar 10, 2014	30.54	30.54	30.31	30.41	104,936	-0.15(-0.50%)
Mar 07, 2014	30.86	30.86	30.45	30.57	143,565	-0.19(-0.62%)
Mar 06, 2014	30.73	30.83	30.71	30.76	196,903	+0.18(+0.58%)
Mar 05, 2014	30.47	30.60	30.47	30.58	110,628	+0.13(+0.42%)
Mar 04, 2014	30.33	30.47	30.05	30.45	94,428	+0.40(+1.35%)

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.