Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.57	34.60	34.54	34.59	11,907	-0.02(-0.07%)
May 29, 2014	34.56	34.62	34.49	34.62	17,250	+0.14(+0.41%)
May 28, 2014	34.51	34.51	34.29	34.48	12,798	+0.02(+0.06%)
May 27, 2014	34.52	34.52	34.40	34.46	21,080	+0.20(+0.58%)
May 23, 2014	34.12	34.26	34.26	34.26	12,246	+0.16(+0.48%)
May 22, 2014	34.13	34.13	34.07	34.09	16,412	+0.20(+0.59%)
May 21, 2014	33.77	33.91	33.76	33.90	21,726	+0.13(+0.39%)
May 20, 2014	34.14	34.14	33.72	33.77	26,121	-0.40(-1.18%)
May 19, 2014	34.12	34.17	34.12	34.17	4,310	+0.22(+0.65%)
May 16, 2014	33.87	33.95	33.80	33.95	20,065	+0.08(+0.25%)
May 15, 2014	34.06	34.06	33.62	33.87	15,790	-0.29(-0.84%)
May 14, 2014	34.28	34.28	34.15	34.15	11,610	-0.25(-0.73%)
May 13, 2014	34.53	34.57	34.40	34.40	14,083	-0.15(-0.42%)
May 12, 2014	34.49	34.55	34.48	34.55	17,404	+0.48(+1.40%)
May 09, 2014	34.04	34.07	33.88	34.07	11,713	-0.00(-0.01%)
May 08, 2014	34.16	34.39	34.02	34.08	16,539	+0.05(+0.15%)
May 07, 2014	34.06	34.06	33.90	34.03	9,703	+0.14(+0.41%)
May 06, 2014	33.92	34.04	33.86	33.89	20,715	-0.24(-0.71%)
May 05, 2014	34.01	34.14	33.79	34.13	9,480	-0.02(-0.05%)
May 02, 2014	34.31	34.34	34.09	34.15	99,194	+0.11(+0.34%)
May 01, 2014	34.00	34.22	33.94	34.03	252,909	+0.02(+0.04%)
Apr 30, 2014	33.87	34.03	33.76	34.02	34,062	+0.22(+0.64%)
Apr 29, 2014	33.91	33.97	33.78	33.80	17,543	+0.04(+0.11%)
Apr 28, 2014	33.93	34.01	33.51	33.77	26,975	-0.07(-0.22%)
Apr 25, 2014	34.02	34.02	33.78	33.84	8,183	-0.25(-0.75%)
Apr 24, 2014	34.31	34.31	33.94	34.09	13,367	-0.05(-0.13%)
Apr 23, 2014	34.19	34.20	34.01	34.14	48,354	+0.03(+0.08%)
Apr 22, 2014	33.98	34.16	33.80	34.11	27,655	+0.32(+0.95%)
Apr 21, 2014	33.82	33.87	33.76	33.79	51,002	-0.02(-0.05%)
Apr 17, 2014	33.75	33.81	33.81	33.81	13,206	+0.04(+0.12%)
Apr 16, 2014	33.62	33.77	33.54	33.77	8,378	+0.39(+1.16%)
Apr 15, 2014	33.16	33.45	32.98	33.38	8,723	+0.17(+0.52%)
Apr 14, 2014	33.55	33.55	33.03	33.20	22,716	+0.10(+0.30%)
Apr 11, 2014	33.29	33.37	32.92	33.10	16,921	-0.40(-1.19%)
Apr 10, 2014	33.91	33.91	33.32	33.50	7,849	-0.49(-1.45%)
Apr 09, 2014	33.79	34.00	33.74	34.00	11,069	+0.23(+0.69%)
Apr 08, 2014	33.57	33.77	33.42	33.77	37,013	+0.22(+0.66%)
Apr 07, 2014	34.00	34.00	33.54	33.54	105,958	-0.47(-1.37%)
Apr 04, 2014	34.67	34.69	34.01	34.01	10,303	-0.43(-1.26%)
Apr 03, 2014	34.42	34.46	34.34	34.44	66,940	-0.03(-0.08%)
Apr 02, 2014	34.44	34.50	34.39	34.47	124,357	+0.14(+0.40%)
Apr 01, 2014	34.26	34.34	34.12	34.34	494,448	+0.19(+0.56%)
Mar 31, 2014	33.65	34.17	33.65	34.14	10,923	+0.49(+1.45%)
Mar 28, 2014	33.66	33.82	33.65	33.65	7,482	+0.20(+0.61%)
Mar 27, 2014	33.56	33.56	33.33	33.45	7,383	-0.10(-0.29%)
Mar 26, 2014	34.16	34.16	33.55	33.55	28,491	-0.37(-1.10%)
Mar 25, 2014	33.92	33.93	33.81	33.92	6,212	+0.09(+0.26%)
Mar 24, 2014	33.64	33.87	33.64	33.84	5,779	-0.22(-0.64%)
Mar 21, 2014	34.27	34.31	34.00	34.05	7,364	+0.08(+0.22%)
Mar 20, 2014	33.91	34.01	33.81	33.98	14,230	+0.14(+0.40%)
Mar 19, 2014	34.20	34.20	33.78	33.84	7,250	-0.32(-0.94%)
Mar 18, 2014	34.10	34.19	34.03	34.16	15,063	+0.28(+0.83%)
Mar 17, 2014	33.92	33.95	33.85	33.88	5,299	+0.25(+0.75%)
Mar 14, 2014	33.51	33.75	33.51	33.63	8,950	+0.11(+0.34%)
Mar 13, 2014	33.88	33.88	33.51	33.51	7,447	-0.24(-0.71%)
Mar 12, 2014	33.58	33.81	33.57	33.75	16,763	-0.07(-0.21%)
Mar 11, 2014	34.03	34.06	33.82	33.82	13,947	-0.11(-0.32%)
Mar 10, 2014	34.03	34.03	33.90	33.93	7,507	-0.16(-0.47%)
Mar 07, 2014	34.09	34.11	34.03	34.09	4,125	+0.01(+0.04%)
Mar 06, 2014	33.93	34.08	33.93	34.08	2,181	+0.15(+0.44%)
Mar 05, 2014	33.98	33.98	33.93	33.93	9,273	-0.05(-0.14%)
Mar 04, 2014	33.96	34.05	33.96	33.97	4,998	+0.34(+1.00%)

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.