Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.45	33.81	33.26	33.56	5,055,388	+0.20(+0.61%)
May 29, 2014	33.30	33.38	32.87	33.36	141,999	+0.18(+0.54%)
May 28, 2014	33.25	33.40	32.93	33.18	167,030	-0.19(-0.56%)
May 27, 2014	33.28	33.58	32.95	33.36	165,271	+0.34(+1.04%)
May 23, 2014	32.55	33.02	33.02	33.02	241,890	+0.13(+0.39%)
May 22, 2014	32.71	32.91	32.62	32.89	31,560	+0.22(+0.69%)
May 21, 2014	32.72	32.84	32.40	32.67	168,897	+0.02(+0.08%)
May 20, 2014	33.09	33.23	32.57	32.64	254,470	-0.58(-1.75%)
May 19, 2014	33.03	33.29	32.86	33.23	105,807	+0.14(+0.42%)
May 16, 2014	32.77	33.09	32.61	33.09	108,968	+0.28(+0.85%)
May 15, 2014	32.77	33.00	32.61	32.81	165,122	-0.14(-0.42%)
May 14, 2014	33.58	33.72	32.80	32.95	209,448	-0.63(-1.88%)
May 13, 2014	33.94	34.22	33.56	33.58	114,112	-0.47(-1.39%)
May 12, 2014	33.51	34.25	33.29	34.05	130,432	+0.77(+2.31%)
May 09, 2014	32.76	33.31	32.61	33.28	112,402	+0.47(+1.42%)
May 08, 2014	32.80	33.27	32.74	32.82	154,943	-0.09(-0.27%)
May 07, 2014	32.76	32.98	32.73	32.91	227,233	+0.16(+0.47%)
May 06, 2014	32.74	32.88	32.74	32.75	227,637	-0.07(-0.22%)
May 05, 2014	32.54	33.10	32.54	32.82	219,461	-0.01(-0.02%)
May 02, 2014	32.86	33.25	32.73	32.83	139,801	+0.00(+0.00%)
May 01, 2014	33.06	33.14	32.66	32.83	201,387	-0.20(-0.59%)
Apr 30, 2014	32.85	33.07	32.55	33.03	185,596	+0.08(+0.25%)
Apr 29, 2014	33.36	33.48	32.90	32.95	114,503	-0.23(-0.69%)
Apr 28, 2014	33.29	33.40	32.90	33.18	164,799	-0.13(-0.39%)
Apr 25, 2014	33.45	33.68	32.80	33.31	186,556	-0.30(-0.90%)
Apr 24, 2014	33.84	34.08	33.48	33.61	131,070	-0.07(-0.19%)
Apr 23, 2014	33.93	34.22	33.58	33.68	159,505	-0.34(-1.01%)
Apr 22, 2014	34.33	34.77	33.70	34.02	242,507	-0.14(-0.41%)
Apr 21, 2014	34.32	34.72	33.88	34.16	149,261	-0.22(-0.64%)
Apr 17, 2014	34.06	34.38	34.38	34.38	122,493	+0.27(+0.79%)
Apr 16, 2014	34.27	34.28	33.84	34.11	123,465	+0.04(+0.12%)
Apr 15, 2014	34.18	34.25	33.17	34.07	160,444	+0.06(+0.17%)
Apr 14, 2014	34.59	34.59	33.72	34.01	132,968	-0.26(-0.76%)
Apr 11, 2014	34.65	35.12	34.21	34.27	235,874	-0.72(-2.05%)
Apr 10, 2014	35.05	35.23	34.77	34.99	358,551	-0.12(-0.35%)
Apr 09, 2014	34.63	35.13	34.45	35.11	283,774	+0.60(+1.75%)
Apr 08, 2014	34.29	34.65	34.25	34.51	174,323	+0.21(+0.62%)
Apr 07, 2014	34.39	34.49	34.10	34.30	241,773	-0.26(-0.76%)
Apr 04, 2014	35.33	35.37	34.34	34.56	235,222	-0.56(-1.58%)
Apr 03, 2014	34.18	35.19	34.16	35.11	285,845	+1.03(+3.02%)
Apr 02, 2014	33.65	34.09	33.38	34.08	529,453	+0.52(+1.56%)
Apr 01, 2014	33.37	33.80	33.23	33.56	253,352	+0.24(+0.74%)
Mar 31, 2014	33.09	33.50	32.89	33.32	206,518	+0.38(+1.14%)
Mar 28, 2014	33.00	33.37	32.83	32.94	163,608	-0.02(-0.07%)
Mar 27, 2014	32.93	33.07	32.80	32.96	182,082	+0.07(+0.20%)
Mar 26, 2014	33.19	33.39	32.77	32.90	233,263	-0.16(-0.47%)
Mar 25, 2014	33.10	33.27	32.92	33.05	365,389	+0.08(+0.25%)
Mar 24, 2014	33.25	33.25	32.85	32.97	170,011	-0.12(-0.37%)
Mar 21, 2014	33.19	33.29	33.01	33.10	364,189	-0.06(-0.17%)
Mar 20, 2014	33.12	33.52	32.79	33.15	125,420	+0.07(+0.22%)
Mar 19, 2014	33.25	33.65	32.69	33.08	182,993	-0.27(-0.81%)
Mar 18, 2014	32.93	33.57	32.84	33.35	508,213	+0.50(+1.52%)
Mar 17, 2014	34.42	34.68	32.66	32.85	502,625	+0.33(+1.00%)
Mar 14, 2014	32.55	32.88	32.45	32.52	177,255	-0.22(-0.67%)
Mar 13, 2014	33.33	33.33	32.55	32.74	255,801	-0.44(-1.33%)
Mar 12, 2014	33.14	33.39	32.75	33.19	253,007	-0.16(-0.49%)
Mar 11, 2014	33.70	33.94	33.26	33.35	179,586	-0.33(-0.97%)
Mar 10, 2014	33.73	34.01	33.35	33.68	166,710	-0.16(-0.46%)
Mar 07, 2014	34.21	34.21	33.59	33.83	137,059	-0.17(-0.50%)
Mar 06, 2014	33.48	34.10	33.29	34.00	121,860	+0.64(+1.91%)
Mar 05, 2014	33.69	33.90	33.23	33.37	71,255	-0.47(-1.38%)
Mar 04, 2014	33.55	34.29	33.48	33.83	237,935	+0.73(+2.19%)

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.