Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.45	32.47	32.42	32.47	12,686	-0.02(-0.07%)
May 29, 2014	32.44	32.49	32.37	32.49	18,378	+0.13(+0.41%)
May 28, 2014	32.39	32.39	32.19	32.36	13,635	+0.02(+0.06%)
May 27, 2014	32.40	32.40	32.29	32.34	22,459	+0.19(+0.58%)
May 23, 2014	32.03	32.16	32.16	32.16	13,047	+0.15(+0.48%)
May 22, 2014	32.03	32.03	31.97	32.00	17,486	+0.19(+0.58%)
May 21, 2014	31.69	31.83	31.69	31.82	23,147	+0.12(+0.39%)
May 20, 2014	32.04	32.05	31.65	31.69	27,829	-0.38(-1.18%)
May 19, 2014	32.02	32.08	32.02	32.07	4,592	+0.21(+0.65%)
May 16, 2014	31.79	31.87	31.72	31.86	21,377	+0.08(+0.25%)
May 15, 2014	31.97	31.97	31.56	31.79	16,823	-0.27(-0.84%)
May 14, 2014	32.18	32.18	32.06	32.06	12,369	-0.23(-0.73%)
May 13, 2014	32.41	32.45	32.28	32.29	15,004	-0.14(-0.42%)
May 12, 2014	32.37	32.43	32.36	32.43	18,542	+0.45(+1.40%)
May 09, 2014	31.95	31.98	31.80	31.98	12,479	-0.00(-0.01%)
May 08, 2014	32.06	32.28	31.93	31.99	17,621	+0.05(+0.15%)
May 07, 2014	31.97	31.97	31.82	31.94	10,338	+0.13(+0.41%)
May 06, 2014	31.84	31.95	31.78	31.81	22,070	-0.23(-0.71%)
May 05, 2014	31.92	32.04	31.72	32.04	10,100	-0.02(-0.05%)
May 02, 2014	32.20	32.23	32.00	32.05	105,681	+0.11(+0.34%)
May 01, 2014	31.91	32.11	31.86	31.95	269,449	+0.01(+0.04%)
Apr 30, 2014	31.79	31.94	31.68	31.93	36,289	+0.20(+0.64%)
Apr 29, 2014	31.83	31.89	31.71	31.73	18,691	+0.04(+0.11%)
Apr 28, 2014	31.85	31.92	31.45	31.69	28,740	-0.07(-0.22%)
Apr 25, 2014	31.94	31.94	31.70	31.76	8,718	-0.24(-0.75%)
Apr 24, 2014	32.20	32.20	31.86	32.00	14,242	-0.04(-0.13%)
Apr 23, 2014	32.09	32.10	31.92	32.04	51,516	+0.03(+0.08%)
Apr 22, 2014	31.90	32.06	31.72	32.02	29,464	+0.30(+0.95%)
Apr 21, 2014	31.75	31.79	31.69	31.72	54,338	-0.02(-0.05%)
Apr 17, 2014	31.68	31.73	31.73	31.73	14,070	+0.04(+0.12%)
Apr 16, 2014	31.56	31.69	31.49	31.69	8,925	+0.36(+1.16%)
Apr 15, 2014	31.12	31.40	30.96	31.33	9,294	+0.16(+0.52%)
Apr 14, 2014	31.49	31.49	31.00	31.17	24,201	+0.09(+0.30%)
Apr 11, 2014	31.25	31.32	30.90	31.07	18,028	-0.38(-1.19%)
Apr 10, 2014	31.83	31.83	31.27	31.45	8,363	-0.46(-1.45%)
Apr 09, 2014	31.72	31.91	31.67	31.91	11,793	+0.22(+0.69%)
Apr 08, 2014	31.51	31.69	31.36	31.69	39,433	+0.21(+0.66%)
Apr 07, 2014	31.91	31.91	31.48	31.49	112,888	-0.44(-1.37%)
Apr 04, 2014	32.54	32.56	31.92	31.92	10,977	-0.41(-1.26%)
Apr 03, 2014	32.31	32.35	32.24	32.33	71,318	-0.03(-0.08%)
Apr 02, 2014	32.32	32.38	32.28	32.36	132,490	+0.13(+0.40%)
Apr 01, 2014	32.15	32.23	32.02	32.23	526,785	+0.18(+0.56%)
Mar 31, 2014	31.59	32.07	31.59	32.05	11,637	+0.46(+1.45%)
Mar 28, 2014	31.59	31.74	31.59	31.59	7,971	+0.19(+0.61%)
Mar 27, 2014	31.50	31.50	31.29	31.40	7,866	-0.09(-0.29%)
Mar 26, 2014	32.06	32.06	31.49	31.49	30,354	-0.35(-1.10%)
Mar 25, 2014	31.84	31.85	31.74	31.84	6,618	+0.08(+0.26%)
Mar 24, 2014	31.58	31.79	31.58	31.76	6,157	-0.20(-0.64%)
Mar 21, 2014	32.17	32.20	31.91	31.96	7,846	+0.13(+0.40%)
Mar 20, 2014	31.78	31.86	31.68	31.83	15,188	+0.13(+0.40%)
Mar 19, 2014	32.04	32.04	31.65	31.71	7,737	-0.30(-0.94%)
Mar 18, 2014	31.95	32.04	31.89	32.01	16,076	+0.26(+0.83%)
Mar 17, 2014	31.78	31.81	31.72	31.75	5,655	+0.24(+0.75%)
Mar 14, 2014	31.40	31.62	31.40	31.51	9,553	+0.11(+0.34%)
Mar 13, 2014	31.74	31.74	31.40	31.40	7,948	-0.22(-0.71%)
Mar 12, 2014	31.46	31.68	31.45	31.62	17,891	-0.07(-0.21%)
Mar 11, 2014	31.89	31.91	31.69	31.69	14,885	-0.10(-0.32%)
Mar 10, 2014	31.89	31.89	31.76	31.79	8,012	-0.15(-0.47%)
Mar 07, 2014	31.94	31.96	31.88	31.94	4,402	+0.01(+0.04%)
Mar 06, 2014	31.79	31.93	31.79	31.93	2,328	+0.14(+0.44%)
Mar 05, 2014	31.83	31.84	31.79	31.79	9,897	-0.04(-0.14%)
Mar 04, 2014	31.82	31.90	31.82	31.83	5,334	+0.31(+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.