Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.68	32.80	32.62	32.64	2,905,822	-0.27(-0.81%)
May 29, 2014	32.88	33.01	32.81	32.91	2,862,477	+0.36(+1.12%)
May 28, 2014	32.74	32.94	32.55	32.55	3,730,919	-0.71(-2.15%)
May 27, 2014	33.46	33.46	33.20	33.26	4,884,796	+0.07(+0.22%)
May 23, 2014	33.29	33.19	33.19	33.19	2,453,746	-0.22(-0.65%)
May 22, 2014	33.44	33.51	33.36	33.41	1,545,714	-0.07(-0.22%)
May 21, 2014	33.34	33.59	33.30	33.48	2,514,493	+0.37(+1.12%)
May 20, 2014	33.17	33.24	33.04	33.11	2,995,958	-0.08(-0.24%)
May 19, 2014	33.16	33.30	33.08	33.19	4,618,220	-0.36(-1.06%)
May 16, 2014	33.49	33.65	33.46	33.55	3,925,277	-0.04(-0.11%)
May 15, 2014	33.39	33.62	33.35	33.58	6,779,017	+0.18(+0.54%)
May 14, 2014	33.13	33.47	32.97	33.40	9,487,867	+0.19(+0.56%)
May 13, 2014	32.85	33.22	32.84	33.21	11,259,026	+0.23(+0.69%)
May 12, 2014	32.80	32.99	32.74	32.99	8,647,859	+0.09(+0.27%)
May 09, 2014	32.72	32.91	32.59	32.90	4,505,989	+0.05(+0.16%)
May 08, 2014	32.79	32.93	32.73	32.84	5,037,374	-0.33(-0.99%)
May 07, 2014	33.10	33.23	32.97	33.17	4,371,445	+0.02(+0.05%)
May 06, 2014	33.12	33.28	33.07	33.15	5,205,159	+0.08(+0.24%)
May 05, 2014	32.82	33.08	32.64	33.08	3,275,751	+0.10(+0.29%)
May 02, 2014	32.91	33.05	32.79	32.98	2,942,870	-0.16(-0.49%)
May 01, 2014	33.10	33.25	33.03	33.14	2,875,826	+0.02(+0.05%)
Apr 30, 2014	33.17	33.26	32.70	33.12	6,326,022	-0.61(-1.81%)
Apr 29, 2014	33.31	33.79	33.30	33.73	6,760,577	+0.23(+0.68%)
Apr 28, 2014	33.52	33.57	33.08	33.51	5,209,919	+0.15(+0.45%)
Apr 25, 2014	33.33	33.39	33.10	33.36	3,513,725	+0.15(+0.45%)
Apr 24, 2014	33.30	33.31	33.02	33.21	4,092,720	+0.22(+0.67%)
Apr 23, 2014	33.20	33.21	32.88	32.99	3,702,762	-0.10(-0.29%)
Apr 22, 2014	33.21	33.28	33.03	33.08	8,789,148	+1.30(+4.10%)
Apr 21, 2014	31.51	31.81	31.45	31.78	2,736,251	+0.36(+1.16%)
Apr 17, 2014	31.31	31.41	31.41	31.41	3,710,002	-0.19(-0.59%)
Apr 16, 2014	31.49	31.60	31.37	31.60	4,258,554	+0.30(+0.96%)
Apr 15, 2014	31.20	31.33	30.93	31.30	3,060,242	+0.29(+0.93%)
Apr 14, 2014	30.98	31.07	30.81	31.01	3,686,860	+0.05(+0.15%)
Apr 11, 2014	30.95	31.26	30.93	30.96	5,485,167	-0.47(-1.50%)
Apr 10, 2014	31.95	32.02	31.39	31.44	3,865,729	-0.52(-1.63%)
Apr 09, 2014	31.72	31.96	31.59	31.96	4,138,399	+0.74(+2.36%)
Apr 08, 2014	31.23	31.35	31.13	31.22	5,445,270	+0.38(+1.24%)
Apr 07, 2014	31.11	31.13	30.74	30.84	5,994,560	-0.35(-1.13%)
Apr 04, 2014	31.55	31.58	31.17	31.19	4,707,340	-0.35(-1.10%)
Apr 03, 2014	31.57	31.60	31.36	31.54	3,624,246	-0.17(-0.53%)
Apr 02, 2014	31.66	31.75	31.60	31.71	5,110,342	-0.18(-0.56%)
Apr 01, 2014	31.61	31.93	31.56	31.89	4,240,853	-0.08(-0.24%)
Mar 31, 2014	32.02	32.05	31.76	31.96	4,317,947	-0.28(-0.87%)
Mar 28, 2014	32.37	32.59	32.14	32.24	2,592,587	-0.01(-0.04%)
Mar 27, 2014	32.18	32.32	32.02	32.26	4,073,428	+0.20(+0.62%)
Mar 26, 2014	32.27	32.38	32.04	32.06	3,281,483	-0.18(-0.56%)
Mar 25, 2014	32.08	32.35	32.01	32.24	3,985,155	+0.54(+1.70%)
Mar 24, 2014	31.95	31.96	31.47	31.70	3,295,290	-0.05(-0.15%)
Mar 21, 2014	32.13	32.28	31.74	31.75	4,844,164	-0.57(-1.76%)
Mar 20, 2014	32.14	32.34	32.12	32.32	3,820,174	-0.41(-1.26%)
Mar 19, 2014	32.82	33.12	32.57	32.73	2,498,070	-0.02(-0.07%)
Mar 18, 2014	32.64	32.90	32.64	32.75	2,123,470	+0.12(+0.37%)
Mar 17, 2014	32.49	32.78	32.49	32.63	2,473,913	+0.19(+0.59%)
Mar 14, 2014	32.57	32.63	32.41	32.44	2,693,981	-0.08(-0.24%)
Mar 13, 2014	32.99	33.00	32.49	32.52	4,341,381	-0.37(-1.13%)
Mar 12, 2014	32.81	33.04	32.80	32.89	3,367,709	-0.40(-1.20%)
Mar 11, 2014	33.32	33.46	33.20	33.29	3,053,049	-0.11(-0.34%)
Mar 10, 2014	33.18	33.42	33.12	33.40	3,158,822	+0.19(+0.56%)
Mar 07, 2014	33.25	33.30	32.98	33.22	3,637,938	-0.19(-0.57%)
Mar 06, 2014	33.68	33.70	33.38	33.41	3,608,529	-0.35(-1.03%)
Mar 05, 2014	33.71	33.86	33.66	33.76	2,823,780	+0.00(+0.00%)
Mar 04, 2014	33.68	33.86	33.63	33.76	3,748,919	+0.38(+1.13%)

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.