Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.75	32.81	32.68	32.77	1,428,831	+0.03(+0.09%)
May 29, 2014	32.75	32.79	32.67	32.74	1,083,606	+0.28(+0.85%)
May 28, 2014	32.35	32.56	32.33	32.46	981,159	-0.13(-0.40%)
May 27, 2014	32.63	32.71	32.48	32.59	1,082,388	-0.07(-0.20%)
May 23, 2014	32.58	32.66	32.66	32.66	1,055,786	-0.14(-0.42%)
May 22, 2014	32.91	32.93	32.76	32.79	938,827	-0.31(-0.93%)
May 21, 2014	33.10	33.15	32.99	33.10	1,609,512	+0.12(+0.38%)
May 20, 2014	32.99	33.16	32.90	32.98	1,394,857	-0.43(-1.29%)
May 19, 2014	33.47	33.48	33.29	33.41	1,675,613	+0.24(+0.73%)
May 16, 2014	33.12	33.19	33.04	33.17	1,644,729	+0.39(+1.20%)
May 15, 2014	32.94	32.96	32.71	32.77	3,174,574	+0.28(+0.85%)
May 14, 2014	32.53	32.63	32.48	32.50	2,077,364	-0.06(-0.18%)
May 13, 2014	32.56	32.61	32.45	32.56	882,564	-0.01(-0.02%)
May 12, 2014	32.56	32.61	32.50	32.56	1,634,117	+0.21(+0.65%)
May 09, 2014	32.45	32.48	32.29	32.35	1,907,948	+0.10(+0.32%)
May 08, 2014	32.25	32.37	32.21	32.25	956,568	+0.09(+0.27%)
May 07, 2014	32.02	32.21	32.00	32.16	1,170,459	+0.29(+0.92%)
May 06, 2014	31.90	32.03	31.82	31.87	1,170,014	-0.01(-0.02%)
May 05, 2014	31.76	31.95	31.71	31.88	907,240	+0.05(+0.16%)
May 02, 2014	31.74	31.93	31.72	31.83	1,274,482	-0.33(-1.01%)
May 01, 2014	32.13	32.21	32.03	32.15	1,586,946	-0.16(-0.49%)
Apr 30, 2014	32.33	32.37	32.24	32.31	2,661,564	+0.06(+0.18%)
Apr 29, 2014	32.05	32.33	32.01	32.25	5,836,126	+0.27(+0.86%)
Apr 28, 2014	31.80	32.01	31.73	31.98	2,162,643	+0.32(+1.03%)
Apr 25, 2014	31.55	31.68	31.43	31.65	1,413,936	+0.16(+0.50%)
Apr 24, 2014	31.33	31.56	31.18	31.49	1,544,283	-0.42(-1.31%)
Apr 23, 2014	31.88	31.99	31.84	31.91	805,286	+0.10(+0.32%)
Apr 22, 2014	31.91	31.94	31.76	31.81	1,279,179	-0.12(-0.36%)
Apr 21, 2014	31.93	32.00	31.87	31.93	920,298	+0.03(+0.09%)
Apr 17, 2014	31.50	31.90	31.90	31.90	1,661,291	-0.11(-0.34%)
Apr 16, 2014	32.01	32.02	31.82	32.01	1,489,253	+0.12(+0.36%)
Apr 15, 2014	31.93	31.96	31.72	31.89	2,172,768	-0.38(-1.19%)
Apr 14, 2014	32.35	32.35	32.14	32.27	1,867,956	+0.47(+1.48%)
Apr 11, 2014	31.86	31.97	31.76	31.80	2,795,762	+0.28(+0.89%)
Apr 10, 2014	31.82	31.95	31.52	31.52	1,278,313	-0.31(-0.98%)
Apr 09, 2014	31.82	31.86	31.62	31.83	1,418,034	+0.29(+0.92%)
Apr 08, 2014	31.28	31.63	31.27	31.54	2,696,836	+1.07(+3.51%)
Apr 07, 2014	30.51	30.60	30.46	30.47	1,551,347	+0.14(+0.48%)
Apr 04, 2014	30.49	30.57	30.31	30.33	2,232,762	-0.22(-0.73%)
Apr 03, 2014	30.47	30.59	30.41	30.55	1,420,823	-0.12(-0.40%)
Apr 02, 2014	30.78	30.82	30.64	30.68	720,788	-0.09(-0.31%)
Apr 01, 2014	30.57	30.82	30.55	30.77	1,333,728	-0.12(-0.40%)
Mar 31, 2014	30.92	30.94	30.81	30.89	1,676,009	+0.12(+0.38%)
Mar 28, 2014	30.42	30.80	30.41	30.78	2,522,972	+0.74(+2.45%)
Mar 27, 2014	29.84	30.14	29.77	30.04	3,955,781	+0.39(+1.32%)
Mar 26, 2014	29.80	29.85	29.61	29.65	1,101,316	+0.08(+0.27%)
Mar 25, 2014	29.27	29.66	29.23	29.57	2,268,933	+0.58(+1.99%)
Mar 24, 2014	28.91	29.06	28.73	28.99	1,658,478	+0.34(+1.18%)
Mar 21, 2014	28.68	28.90	28.58	28.65	2,197,373	+0.30(+1.04%)
Mar 20, 2014	28.23	28.46	28.20	28.36	1,245,607	-0.12(-0.43%)
Mar 19, 2014	28.71	28.81	28.35	28.48	1,579,773	-0.19(-0.65%)
Mar 18, 2014	28.47	28.75	28.47	28.67	1,383,337	+0.13(+0.46%)
Mar 17, 2014	28.44	28.63	28.44	28.54	1,648,464	+0.03(+0.10%)
Mar 14, 2014	28.44	28.59	28.35	28.51	2,614,091	+0.17(+0.61%)
Mar 13, 2014	28.64	28.67	28.27	28.34	2,524,977	-0.27(-0.96%)
Mar 12, 2014	28.39	28.65	28.39	28.61	2,375,217	-0.05(-0.18%)
Mar 11, 2014	28.79	28.85	28.60	28.66	3,676,945	-0.33(-1.15%)
Mar 10, 2014	29.32	29.36	28.81	28.99	6,796,126	-0.54(-1.83%)
Mar 07, 2014	29.51	29.56	29.35	29.54	1,377,603	+0.03(+0.10%)
Mar 06, 2014	29.48	29.60	29.46	29.51	1,381,015	-0.06(-0.22%)
Mar 05, 2014	29.53	29.69	29.51	29.57	895,160	-0.22(-0.73%)
Mar 04, 2014	29.65	29.82	29.61	29.79	1,269,311	+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.