Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.61	33.63	33.51	33.63	983,589	+0.01(+0.02%)
May 29, 2014	33.58	33.62	33.50	33.62	1,154,316	+0.16(+0.47%)
May 28, 2014	33.45	33.50	33.39	33.46	920,270	-0.07(-0.22%)
May 27, 2014	33.53	33.56	33.18	33.53	1,060,689	+0.29(+0.88%)
May 23, 2014	33.08	33.24	33.24	33.24	1,080,731	+0.09(+0.26%)
May 22, 2014	33.17	33.19	33.11	33.16	520,673	+0.00(+0.00%)
May 21, 2014	33.04	33.17	33.02	33.15	603,913	+0.20(+0.62%)
May 20, 2014	33.10	33.10	32.85	32.95	867,250	-0.18(-0.55%)
May 19, 2014	33.09	33.15	33.02	33.13	806,938	-0.03(-0.10%)
May 16, 2014	33.13	33.19	33.05	33.17	594,111	+0.08(+0.25%)
May 15, 2014	33.22	33.23	32.93	33.08	907,694	-0.22(-0.66%)
May 14, 2014	33.37	33.39	33.27	33.31	1,009,682	-0.10(-0.31%)
May 13, 2014	33.43	33.45	33.35	33.41	688,866	-0.09(-0.26%)
May 12, 2014	33.46	33.52	33.37	33.50	724,842	+0.22(+0.66%)
May 09, 2014	33.30	33.35	33.15	33.28	722,873	-0.07(-0.20%)
May 08, 2014	33.43	33.50	33.30	33.34	982,457	-0.02(-0.07%)
May 07, 2014	33.34	33.38	33.21	33.37	826,791	+0.07(+0.20%)
May 06, 2014	33.33	33.38	33.27	33.30	774,894	+0.04(+0.13%)
May 05, 2014	33.13	33.27	32.97	33.26	1,936,248	+0.05(+0.15%)
May 02, 2014	33.14	33.23	33.06	33.21	568,315	+0.02(+0.08%)
May 01, 2014	33.28	33.29	33.08	33.18	784,047	-0.07(-0.20%)
Apr 30, 2014	33.11	33.28	33.06	33.25	807,182	+0.22(+0.66%)
Apr 29, 2014	32.98	33.09	32.95	33.03	694,001	+0.22(+0.66%)
Apr 28, 2014	32.83	32.88	32.59	32.82	574,893	+0.17(+0.54%)
Apr 25, 2014	32.78	32.79	32.56	32.64	623,012	-0.15(-0.46%)
Apr 24, 2014	32.73	32.84	32.60	32.79	586,872	+0.10(+0.31%)
Apr 23, 2014	32.74	32.75	32.64	32.69	529,852	-0.14(-0.43%)
Apr 22, 2014	32.84	32.89	32.77	32.83	590,997	+0.14(+0.43%)
Apr 21, 2014	32.73	32.75	32.58	32.69	476,337	+0.05(+0.15%)
Apr 17, 2014	32.60	32.64	32.64	32.64	461,248	+0.14(+0.44%)
Apr 16, 2014	32.31	32.51	32.25	32.50	440,963	+0.41(+1.27%)
Apr 15, 2014	32.14	32.19	31.76	32.09	497,949	-0.09(-0.28%)
Apr 14, 2014	32.16	32.23	32.03	32.19	437,355	+0.01(+0.03%)
Apr 11, 2014	32.24	32.36	32.16	32.18	420,092	-0.13(-0.41%)
Apr 10, 2014	32.74	32.79	32.29	32.31	523,870	-0.57(-1.75%)
Apr 09, 2014	32.58	32.89	32.57	32.88	875,148	+0.67(+2.07%)
Apr 08, 2014	32.07	32.25	32.04	32.22	430,298	+0.16(+0.49%)
Apr 07, 2014	32.22	32.24	31.99	32.06	744,349	+0.00(+0.00%)
Apr 04, 2014	32.32	32.35	32.03	32.06	704,501	-0.06(-0.18%)
Apr 03, 2014	32.23	32.23	32.04	32.12	737,104	-0.13(-0.41%)
Apr 02, 2014	32.26	32.35	32.17	32.25	511,167	-0.07(-0.21%)
Apr 01, 2014	32.33	32.38	32.24	32.32	525,550	+0.16(+0.49%)
Mar 31, 2014	32.17	32.23	32.08	32.16	411,788	+0.17(+0.52%)
Mar 28, 2014	31.99	32.06	31.93	31.99	471,295	+0.20(+0.63%)
Mar 27, 2014	31.76	31.81	31.63	31.79	340,095	+0.17(+0.53%)
Mar 26, 2014	31.84	31.85	31.60	31.63	433,754	+0.01(+0.03%)
Mar 25, 2014	31.48	31.66	31.36	31.62	507,221	+0.31(+1.00%)
Mar 24, 2014	31.38	31.40	31.11	31.31	475,440	+0.08(+0.26%)
Mar 21, 2014	31.45	31.59	31.17	31.22	526,162	-0.24(-0.76%)
Mar 20, 2014	31.30	31.53	31.22	31.46	381,991	-0.04(-0.13%)
Mar 19, 2014	31.90	31.96	31.32	31.50	508,654	-0.51(-1.59%)
Mar 18, 2014	31.88	32.07	31.87	32.01	904,984	+0.22(+0.70%)
Mar 17, 2014	31.58	31.82	31.58	31.79	344,657	+0.46(+1.47%)
Mar 14, 2014	31.17	31.45	31.17	31.33	570,564	+0.02(+0.08%)
Mar 13, 2014	31.96	31.97	31.24	31.31	542,053	-0.58(-1.81%)
Mar 12, 2014	31.72	31.90	31.62	31.88	470,748	+0.02(+0.05%)
Mar 11, 2014	32.08	32.15	31.86	31.87	345,465	-0.26(-0.79%)
Mar 10, 2014	32.18	32.18	31.91	32.12	406,316	-0.07(-0.20%)
Mar 07, 2014	32.27	32.38	32.04	32.19	431,280	-0.06(-0.18%)
Mar 06, 2014	32.12	32.31	32.12	32.24	475,733	+0.47(+1.48%)
Mar 05, 2014	31.79	31.86	31.73	31.78	443,959	+0.12(+0.39%)
Mar 04, 2014	31.68	31.73	31.58	31.65	452,979	+0.49(+1.56%)

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.