Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.72	33.79	33.59	33.67	3,345	+0.08(+0.23%)
May 29, 2014	33.40	33.59	33.40	33.59	6,950	+0.20(+0.60%)
May 28, 2014	33.48	33.53	33.34	33.39	5,439	-0.29(-0.87%)
May 27, 2014	33.49	33.68	33.49	33.68	21,905	+0.22(+0.67%)
May 23, 2014	33.47	33.46	33.46	33.46	3,339	+0.16(+0.48%)
May 22, 2014	33.32	33.32	33.09	33.30	11,939	+0.07(+0.20%)
May 21, 2014	33.38	33.39	33.08	33.24	4,086	-0.07(-0.22%)
May 20, 2014	33.28	33.31	33.19	33.31	39,090	-0.16(-0.49%)
May 19, 2014	33.22	33.49	33.22	33.47	10,987	+0.15(+0.44%)
May 16, 2014	33.31	33.45	33.30	33.33	6,347	+0.01(+0.02%)
May 15, 2014	33.52	33.52	33.23	33.32	2,106	+0.05(+0.16%)
May 14, 2014	33.27	33.45	33.26	33.26	7,971	-0.05(-0.16%)
May 13, 2014	33.44	33.50	33.29	33.32	8,349	+0.03(+0.09%)
May 12, 2014	33.55	33.55	33.17	33.29	20,754	+0.18(+0.55%)
May 09, 2014	33.15	33.15	33.05	33.10	5,837	+0.11(+0.32%)
May 08, 2014	33.17	33.23	33.00	33.00	7,109	+0.02(+0.05%)
May 07, 2014	32.65	33.01	32.65	32.98	5,124	+0.23(+0.71%)
May 06, 2014	32.59	32.92	32.59	32.75	8,183	-0.09(-0.28%)
May 05, 2014	32.62	32.87	32.62	32.84	19,355	-0.00(-0.00%)
May 02, 2014	32.81	32.91	32.71	32.84	168,101	+0.09(+0.26%)
May 01, 2014	32.66	32.82	32.62	32.76	38,058	+0.20(+0.62%)
Apr 30, 2014	32.51	32.62	32.51	32.55	4,798	-0.10(-0.31%)
Apr 29, 2014	32.54	32.71	32.54	32.66	13,862	+0.11(+0.34%)
Apr 28, 2014	32.37	32.55	32.27	32.55	3,218	+0.31(+0.96%)
Apr 25, 2014	32.24	32.24	32.20	32.23	4,834	-0.18(-0.55%)
Apr 24, 2014	32.42	32.42	32.25	32.41	21,599	+0.19(+0.58%)
Apr 23, 2014	32.36	32.37	32.20	32.23	7,023	-0.19(-0.60%)
Apr 22, 2014	32.43	32.43	32.20	32.42	7,922	+0.05(+0.15%)
Apr 21, 2014	32.09	32.37	32.09	32.37	5,622	+0.10(+0.31%)
Apr 17, 2014	32.27	32.27	32.27	32.27	18,365	-0.04(-0.12%)
Apr 16, 2014	32.12	32.31	32.12	32.31	32,152	+0.23(+0.73%)
Apr 15, 2014	31.86	32.08	31.72	32.08	23,664	+0.28(+0.88%)
Apr 14, 2014	31.79	31.89	31.79	31.80	2,688	+0.07(+0.21%)
Apr 11, 2014	31.81	31.93	31.73	31.73	14,535	-0.09(-0.28%)
Apr 10, 2014	32.03	32.08	31.82	31.82	2,514	-0.17(-0.54%)
Apr 09, 2014	32.06	32.06	31.99	31.99	2,725	+0.00(+0.00%)
Apr 08, 2014	31.81	32.05	31.81	31.99	2,486	-0.05(-0.15%)
Apr 07, 2014	32.08	32.08	32.04	32.04	1,722	+0.15(+0.47%)
Apr 04, 2014	31.87	32.14	31.78	31.89	2,106	+0.14(+0.43%)
Apr 03, 2014	31.67	31.92	31.67	31.75	5,044	-0.10(-0.32%)
Apr 02, 2014	31.84	31.97	31.84	31.85	4,208	+0.20(+0.62%)
Apr 01, 2014	31.73	31.74	31.53	31.66	44,569	-0.04(-0.12%)
Mar 31, 2014	31.63	31.71	31.63	31.70	6,114	+0.25(+0.79%)
Mar 28, 2014	31.46	31.54	31.30	31.45	3,043	+0.30(+0.95%)
Mar 27, 2014	31.12	31.17	31.08	31.15	5,013	+0.05(+0.18%)
Mar 26, 2014	31.13	31.13	31.10	31.10	2,671	-0.18(-0.57%)
Mar 25, 2014	31.20	31.28	31.06	31.28	16,979	+0.39(+1.26%)
Mar 24, 2014	31.20	31.20	30.79	30.89	3,170	+0.02(+0.08%)
Mar 21, 2014	31.06	31.17	30.86	30.86	3,763	+0.11(+0.35%)
Mar 20, 2014	30.65	30.76	30.55	30.75	3,415	-0.29(-0.93%)
Mar 19, 2014	31.28	31.45	31.04	31.04	2,680	-0.42(-1.33%)
Mar 18, 2014	31.42	31.46	31.31	31.46	22,812	+0.12(+0.37%)
Mar 17, 2014	31.17	31.38	31.17	31.34	8,581	+0.18(+0.57%)
Mar 14, 2014	31.10	31.23	31.06	31.17	5,821	+0.16(+0.50%)
Mar 13, 2014	31.49	31.49	31.01	31.01	8,054	-0.34(-1.09%)
Mar 12, 2014	31.33	31.35	31.22	31.35	17,127	-0.01(-0.03%)
Mar 11, 2014	31.52	31.56	31.35	31.36	9,640	-0.05(-0.15%)
Mar 10, 2014	31.38	31.45	31.36	31.41	6,096	-0.27(-0.85%)
Mar 07, 2014	31.78	31.78	31.52	31.68	13,990	-0.32(-1.00%)
Mar 06, 2014	32.11	32.11	31.90	32.00	4,337	+0.18(+0.57%)
Mar 05, 2014	31.72	31.95	31.68	31.81	11,354	-0.10(-0.30%)
Mar 04, 2014	31.83	31.91	31.83	31.91	6,197	+0.59(+1.88%)

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.