Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.73	32.83	32.70	32.80	175,420	+0.03(+0.09%)
May 29, 2014	32.73	32.77	32.58	32.77	479,334	-0.06(-0.20%)
May 28, 2014	32.79	32.85	32.74	32.83	407,446	-0.10(-0.30%)
May 27, 2014	32.88	33.02	32.86	32.93	413,158	+0.02(+0.05%)
May 23, 2014	32.88	32.91	32.91	32.91	156,200	+0.11(+0.35%)
May 22, 2014	32.71	32.81	32.67	32.80	92,582	+0.25(+0.76%)
May 21, 2014	32.50	32.66	32.48	32.55	211,388	+0.08(+0.25%)
May 20, 2014	32.53	32.53	32.40	32.47	148,970	-0.06(-0.20%)
May 19, 2014	32.38	32.55	32.37	32.53	214,150	-0.10(-0.29%)
May 16, 2014	32.65	32.67	32.57	32.63	145,668	-0.03(-0.11%)
May 15, 2014	32.82	32.82	32.48	32.66	194,676	-0.18(-0.53%)
May 14, 2014	32.84	32.86	32.75	32.84	91,536	-0.29(-0.89%)
May 13, 2014	33.02	33.15	32.99	33.13	187,404	+0.10(+0.32%)
May 12, 2014	32.92	33.05	32.90	33.03	186,476	+0.20(+0.62%)
May 09, 2014	32.83	32.85	32.73	32.83	150,460	+0.17(+0.51%)
May 08, 2014	32.77	32.85	32.59	32.66	118,374	-0.22(-0.67%)
May 07, 2014	32.80	32.95	32.69	32.88	230,096	+0.19(+0.57%)
May 06, 2014	32.70	32.74	32.62	32.70	330,828	-0.36(-1.09%)
May 05, 2014	32.91	33.05	32.91	33.05	381,282	-0.04(-0.12%)
May 02, 2014	33.50	33.53	33.06	33.09	487,112	-0.05(-0.15%)
May 01, 2014	33.16	33.20	33.08	33.15	166,048	+0.03(+0.09%)
Apr 30, 2014	33.09	33.17	32.98	33.12	132,070	-0.22(-0.66%)
Apr 29, 2014	33.38	33.42	33.29	33.34	118,254	+0.05(+0.15%)
Apr 28, 2014	33.21	33.36	33.15	33.28	292,974	+0.23(+0.70%)
Apr 25, 2014	33.00	33.09	32.92	33.05	224,902	-0.10(-0.30%)
Apr 24, 2014	33.27	33.29	33.02	33.16	129,798	-0.09(-0.29%)
Apr 23, 2014	33.21	33.26	32.83	33.25	110,008	-0.11(-0.33%)
Apr 22, 2014	33.31	33.38	33.30	33.36	122,962	+0.01(+0.01%)
Apr 21, 2014	33.35	33.38	33.30	33.35	95,822	+0.10(+0.32%)
Apr 17, 2014	33.08	33.25	33.25	33.25	91,200	+0.09(+0.27%)
Apr 16, 2014	33.20	33.23	33.08	33.16	163,778	+0.29(+0.88%)
Apr 15, 2014	32.88	32.95	32.65	32.87	210,900	+0.06(+0.18%)
Apr 14, 2014	32.87	32.89	32.75	32.81	186,764	+0.09(+0.29%)
Apr 11, 2014	32.59	32.74	32.58	32.72	285,496	+0.11(+0.34%)
Apr 10, 2014	32.89	32.90	32.55	32.60	461,366	-0.34(-1.02%)
Apr 09, 2014	32.97	33.00	32.80	32.94	518,562	+0.16(+0.50%)
Apr 08, 2014	33.05	33.16	32.69	32.77	797,066	-0.91(-2.70%)
Apr 07, 2014	33.73	33.81	33.65	33.69	321,580	-0.12(-0.37%)
Apr 04, 2014	34.16	34.19	33.78	33.81	439,342	-0.42(-1.23%)
Apr 03, 2014	34.36	34.38	34.19	34.23	809,228	+0.03(+0.09%)
Apr 02, 2014	34.13	34.23	34.08	34.20	340,210	+0.10(+0.29%)
Apr 01, 2014	33.91	34.13	33.89	34.10	294,356	+0.29(+0.86%)
Mar 31, 2014	33.94	33.95	33.61	33.81	275,642	+0.27(+0.81%)
Mar 28, 2014	33.30	33.64	33.28	33.54	250,866	+0.42(+1.28%)
Mar 27, 2014	33.21	33.23	33.02	33.12	391,504	+0.12(+0.36%)
Mar 26, 2014	33.29	33.32	32.98	32.99	319,556	-0.19(-0.57%)
Mar 25, 2014	33.29	33.33	33.15	33.19	249,606	+0.06(+0.18%)
Mar 24, 2014	33.34	33.34	33.12	33.12	327,856	+0.02(+0.05%)
Mar 21, 2014	33.27	33.28	33.09	33.11	126,848	-0.18(-0.54%)
Mar 20, 2014	33.26	33.38	33.23	33.29	983,280	-0.08(-0.22%)
Mar 19, 2014	32.73	33.47	32.73	33.37	983,182	+0.71(+2.17%)
Mar 18, 2014	32.66	32.78	32.57	32.66	268,186	-0.23(-0.70%)
Mar 17, 2014	32.88	32.94	32.76	32.88	180,068	+0.30(+0.92%)
Mar 14, 2014	32.58	32.76	32.54	32.59	298,594	-0.21(-0.64%)
Mar 13, 2014	33.55	33.55	32.76	32.80	485,934	-0.73(-2.18%)
Mar 12, 2014	33.48	33.61	33.42	33.52	233,822	-0.16(-0.49%)
Mar 11, 2014	33.93	33.93	33.61	33.69	303,590	-0.18(-0.53%)
Mar 10, 2014	33.95	33.97	33.83	33.87	133,832	-0.05(-0.16%)
Mar 07, 2014	34.12	34.14	33.80	33.92	274,576	+0.18(+0.53%)
Mar 06, 2014	33.80	33.83	33.68	33.74	287,180	+0.47(+1.43%)
Mar 05, 2014	33.42	33.44	33.23	33.27	293,444	+0.02(+0.06%)
Mar 04, 2014	33.03	33.26	33.02	33.25	364,200	+0.56(+1.73%)

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.