Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.52	33.83	33.52	33.80	2,673,676	+0.23(+0.67%)
May 29, 2014	33.39	33.61	33.36	33.58	2,293,273	+0.26(+0.79%)
May 28, 2014	33.34	33.51	33.25	33.31	2,461,355	-0.02(-0.07%)
May 27, 2014	32.83	33.37	32.81	33.34	3,191,111	+0.57(+1.74%)
May 23, 2014	32.87	32.76	32.76	32.76	2,704,688	-0.13(-0.39%)
May 22, 2014	32.29	33.11	32.27	32.89	1,456,533	-0.10(-0.30%)
May 21, 2014	32.65	33.02	32.65	32.99	3,049,605	+0.40(+1.22%)
May 20, 2014	32.98	33.01	32.47	32.59	2,881,851	-0.42(-1.28%)
May 19, 2014	32.96	33.06	32.86	33.01	2,683,371	+0.05(+0.16%)
May 16, 2014	32.74	33.01	32.71	32.96	2,573,532	+0.22(+0.67%)
May 15, 2014	32.95	33.01	32.67	32.74	3,528,385	-0.24(-0.73%)
May 14, 2014	33.34	33.40	32.97	32.98	2,949,801	-0.35(-1.04%)
May 13, 2014	33.43	33.59	33.29	33.33	3,038,054	-0.09(-0.27%)
May 12, 2014	33.37	33.47	33.17	33.42	3,182,103	+0.21(+0.63%)
May 09, 2014	32.99	33.30	32.99	33.21	2,953,193	+0.24(+0.73%)
May 08, 2014	33.05	33.31	32.82	32.97	4,497,236	-0.15(-0.45%)
May 07, 2014	32.30	33.17	32.30	33.12	5,690,321	+0.85(+2.62%)
May 06, 2014	32.35	32.46	32.18	32.27	4,540,666	-0.20(-0.62%)
May 05, 2014	32.39	32.56	32.18	32.48	3,058,614	-0.10(-0.32%)
May 02, 2014	32.40	32.74	32.20	32.58	4,089,497	+0.23(+0.72%)
May 01, 2014	32.72	32.75	32.30	32.35	4,173,204	-0.37(-1.12%)
Apr 30, 2014	32.30	32.84	32.13	32.72	7,903,335	+0.37(+1.16%)
Apr 29, 2014	32.26	32.65	31.92	32.34	9,366,777	-0.86(-2.59%)
Apr 28, 2014	33.37	33.39	32.96	33.20	5,771,041	-0.03(-0.09%)
Apr 25, 2014	33.37	33.46	33.10	33.23	3,056,753	-0.16(-0.47%)
Apr 24, 2014	33.53	33.61	33.26	33.39	2,839,044	-0.07(-0.22%)
Apr 23, 2014	33.43	33.64	33.43	33.46	3,528,147	+0.09(+0.27%)
Apr 22, 2014	33.55	33.63	33.34	33.37	3,446,230	-0.21(-0.62%)
Apr 21, 2014	33.68	33.97	33.53	33.58	2,969,121	-0.11(-0.33%)
Apr 17, 2014	33.56	33.70	33.70	33.70	5,506,899	+0.02(+0.04%)
Apr 16, 2014	33.32	33.68	33.25	33.68	3,690,093	+0.56(+1.69%)
Apr 15, 2014	33.45	33.46	32.82	33.12	5,883,971	-0.31(-0.94%)
Apr 14, 2014	33.33	33.52	33.19	33.43	5,580,424	+0.21(+0.63%)
Apr 11, 2014	33.11	33.25	32.98	33.22	7,146,506	+0.18(+0.54%)
Apr 10, 2014	33.25	33.47	32.94	33.05	6,648,851	-0.16(-0.47%)
Apr 09, 2014	32.59	33.26	32.44	33.20	5,720,709	+0.64(+1.95%)
Apr 08, 2014	32.57	32.77	32.30	32.57	5,566,174	-0.05(-0.16%)
Apr 07, 2014	32.19	32.73	32.18	32.62	5,716,860	+0.41(+1.28%)
Apr 04, 2014	32.61	32.66	32.19	32.21	5,902,711	-0.07(-0.23%)
Apr 03, 2014	32.52	32.60	32.04	32.28	5,575,906	-0.21(-0.64%)
Apr 02, 2014	31.89	32.56	31.21	32.49	4,383,096	+0.00(+0.00%)
Apr 01, 2014	32.48	32.72	32.33	32.49	4,028,989	+0.03(+0.09%)
Mar 31, 2014	32.35	32.60	32.22	32.46	4,404,240	+0.13(+0.42%)
Mar 28, 2014	32.38	32.62	32.12	32.33	3,706,924	+0.08(+0.26%)
Mar 27, 2014	32.02	32.29	31.88	32.24	4,340,390	+0.30(+0.94%)
Mar 26, 2014	31.78	32.21	31.74	31.95	4,977,109	+0.22(+0.68%)
Mar 25, 2014	31.83	31.90	31.59	31.73	4,520,952	+0.08(+0.26%)
Mar 24, 2014	32.04	32.16	31.56	31.65	3,442,504	-0.28(-0.87%)
Mar 21, 2014	32.23	32.24	31.74	31.92	11,183,194	-0.02(-0.07%)
Mar 20, 2014	31.86	32.01	31.63	31.95	3,248,504	+0.03(+0.09%)
Mar 19, 2014	32.12	32.33	31.65	31.92	4,697,364	-0.20(-0.63%)
Mar 18, 2014	31.94	32.17	31.80	32.12	2,934,362	+0.28(+0.87%)
Mar 17, 2014	32.01	32.23	31.75	31.84	5,871,214	+0.04(+0.12%)
Mar 14, 2014	31.62	31.95	31.56	31.80	5,069,128	+0.08(+0.26%)
Mar 13, 2014	32.19	32.33	31.71	31.72	5,322,810	-0.40(-1.23%)
Mar 12, 2014	31.53	32.30	31.49	32.12	7,331,962	+0.36(+1.13%)
Mar 11, 2014	31.81	32.00	31.66	31.76	5,692,222	+0.00(+0.00%)
Mar 10, 2014	31.13	31.76	31.13	31.76	7,612,460	+0.84(+2.71%)
Mar 07, 2014	30.78	31.08	30.67	30.92	4,021,197	+0.29(+0.95%)
Mar 06, 2014	30.45	30.75	30.37	30.63	5,130,488	+0.20(+0.66%)
Mar 05, 2014	30.42	30.58	30.20	30.43	3,708,618	-0.02(-0.07%)
Mar 04, 2014	30.14	30.62	30.14	30.45	4,900,584	+0.61(+2.06%)

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.