Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.36	33.44	32.98	33.32	541,302	+0.07(+0.21%)
May 29, 2014	33.40	33.44	33.02	33.25	316,591	-0.05(-0.15%)
May 28, 2014	32.92	33.58	32.65	33.30	381,304	+0.46(+1.40%)
May 27, 2014	32.97	33.39	32.56	32.84	529,031	+0.16(+0.49%)
May 23, 2014	32.65	32.68	32.68	32.68	405,400	+0.11(+0.34%)
May 22, 2014	31.65	33.13	31.45	32.57	505,483	+0.91(+2.87%)
May 21, 2014	31.27	31.91	31.13	31.66	311,033	+0.49(+1.57%)
May 20, 2014	31.69	31.83	30.93	31.17	565,894	-0.68(-2.14%)
May 19, 2014	31.30	32.25	30.98	31.85	338,799	+0.49(+1.56%)
May 16, 2014	31.28	31.47	30.87	31.36	556,557	+0.24(+0.77%)
May 15, 2014	31.39	31.48	30.60	31.12	617,579	-0.32(-1.02%)
May 14, 2014	32.54	32.54	31.28	31.44	671,770	-1.26(-3.85%)
May 13, 2014	33.17	33.88	32.63	32.70	486,326	-0.40(-1.21%)
May 12, 2014	32.93	33.45	32.78	33.10	356,323	+0.42(+1.29%)
May 09, 2014	32.54	33.21	32.23	32.68	845,774	+0.18(+0.55%)
May 08, 2014	32.17	33.06	31.80	32.50	1,152,366	+0.06(+0.18%)
May 07, 2014	33.97	34.24	32.29	32.44	786,928	-1.66(-4.87%)
May 06, 2014	36.08	37.27	33.95	34.10	1,548,274	-2.73(-7.41%)
May 05, 2014	35.88	36.94	35.16	36.83	962,494	+0.58(+1.60%)
May 02, 2014	36.73	37.19	35.88	36.25	552,116	-0.53(-1.44%)

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.