Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.40	33.64	33.26	33.61	1,280,762	+0.16(+0.48%)
May 29, 2014	33.84	33.84	33.38	33.45	1,011,061	-0.20(-0.60%)
May 28, 2014	33.38	33.83	33.30	33.65	971,365	+0.29(+0.86%)
May 27, 2014	33.34	33.56	33.25	33.36	1,723,744	+0.13(+0.40%)
May 23, 2014	33.16	33.23	33.23	33.23	1,381,202	+0.04(+0.13%)
May 22, 2014	32.63	33.34	32.47	33.19	1,167,531	+0.53(+1.63%)
May 21, 2014	32.25	32.75	32.19	32.65	2,065,465	+0.48(+1.48%)
May 20, 2014	32.65	32.86	32.14	32.18	3,144,933	-0.67(-2.04%)
May 19, 2014	32.45	32.91	32.26	32.85	3,697,383	+0.33(+1.01%)
May 16, 2014	33.14	33.17	32.38	32.52	7,063,952	-1.48(-4.34%)
May 15, 2014	33.73	34.07	33.52	34.00	3,189,469	+0.15(+0.44%)
May 14, 2014	34.07	34.20	33.65	33.85	1,303,092	-0.26(-0.77%)
May 13, 2014	33.95	34.20	33.90	34.11	1,462,462	+0.17(+0.51%)
May 12, 2014	33.55	34.00	33.53	33.93	1,564,338	+0.58(+1.75%)
May 09, 2014	33.12	33.41	33.02	33.35	1,628,672	+0.23(+0.71%)
May 08, 2014	33.01	33.36	32.99	33.12	1,180,353	+0.12(+0.37%)
May 07, 2014	33.12	33.14	32.89	33.00	1,985,906	-0.02(-0.06%)
May 06, 2014	32.88	33.19	32.83	33.02	1,036,860	+0.08(+0.24%)
May 05, 2014	33.12	33.29	32.80	32.94	1,113,222	-0.38(-1.13%)
May 02, 2014	33.38	33.69	33.27	33.31	1,106,345	+0.03(+0.08%)
May 01, 2014	33.34	33.41	33.17	33.28	1,086,014	-0.05(-0.16%)
Apr 30, 2014	33.53	33.57	33.23	33.34	1,488,382	-0.34(-1.00%)
Apr 29, 2014	33.65	33.71	33.34	33.67	1,301,935	+0.23(+0.70%)
Apr 28, 2014	33.65	33.83	33.11	33.44	1,012,438	-0.04(-0.12%)
Apr 25, 2014	33.45	33.58	33.22	33.48	1,269,646	-0.13(-0.38%)
Apr 24, 2014	33.90	33.91	33.52	33.61	1,316,819	-0.13(-0.38%)
Apr 23, 2014	33.28	34.10	33.12	33.73	2,602,549	+0.29(+0.86%)
Apr 22, 2014	32.41	33.63	32.27	33.45	4,083,119	+1.13(+3.49%)
Apr 21, 2014	32.51	32.51	32.08	32.32	1,537,937	-0.19(-0.58%)
Apr 17, 2014	33.02	32.51	32.51	32.51	2,193,700	-0.45(-1.36%)
Apr 16, 2014	32.79	32.96	32.37	32.96	1,920,054	+0.50(+1.53%)
Apr 15, 2014	33.08	33.24	32.41	32.46	2,626,315	-0.62(-1.87%)
Apr 14, 2014	32.63	33.30	32.57	33.08	1,981,570	+0.58(+1.77%)
Apr 11, 2014	33.00	33.15	32.49	32.50	2,039,722	-0.65(-1.96%)
Apr 10, 2014	33.73	34.25	33.15	33.15	1,716,878	-0.58(-1.71%)
Apr 09, 2014	33.38	33.73	33.21	33.73	1,091,634	+0.42(+1.25%)
Apr 08, 2014	33.46	33.61	33.20	33.31	1,632,001	-0.17(-0.50%)
Apr 07, 2014	33.91	34.02	33.41	33.48	1,535,462	-0.51(-1.50%)
Apr 04, 2014	34.49	34.83	33.95	33.99	1,396,738	-0.48(-1.40%)
Apr 03, 2014	34.58	34.63	34.27	34.47	1,151,277	-0.08(-0.23%)
Apr 02, 2014	34.20	34.58	34.10	34.55	1,535,107	+0.40(+1.18%)
Apr 01, 2014	33.80	34.45	33.70	34.15	2,781,449	+0.48(+1.42%)
Mar 31, 2014	33.77	33.82	33.58	33.67	1,304,045	+0.09(+0.28%)
Mar 28, 2014	33.38	33.72	33.24	33.58	1,117,371	+0.29(+0.86%)
Mar 27, 2014	33.72	33.78	33.17	33.29	1,740,286	-0.41(-1.22%)
Mar 26, 2014	33.66	33.82	33.62	33.70	1,774,933	+0.07(+0.20%)
Mar 25, 2014	33.78	33.80	33.36	33.64	2,220,586	+0.02(+0.06%)
Mar 24, 2014	33.66	33.76	32.98	33.62	3,637,949	+0.01(+0.04%)
Mar 21, 2014	33.17	33.79	32.85	33.60	4,308,938	+0.90(+2.76%)
Mar 20, 2014	32.54	32.94	32.41	32.70	2,010,510	+0.15(+0.45%)
Mar 19, 2014	32.82	33.01	32.34	32.56	1,459,232	-0.26(-0.79%)
Mar 18, 2014	32.97	33.07	32.78	32.82	1,053,396	-0.15(-0.46%)
Mar 17, 2014	32.86	33.23	32.69	32.97	1,494,430	+0.32(+0.98%)
Mar 14, 2014	32.44	32.91	32.44	32.65	1,859,207	+0.14(+0.43%)
Mar 13, 2014	33.52	33.61	32.23	32.51	4,245,955	-0.88(-2.62%)
Mar 12, 2014	33.08	33.45	32.85	33.39	1,742,300	+0.12(+0.36%)
Mar 11, 2014	33.33	33.51	33.17	33.27	1,608,479	+0.05(+0.14%)
Mar 10, 2014	33.14	33.49	33.03	33.22	1,963,291	+0.09(+0.26%)
Mar 07, 2014	32.60	33.18	32.46	33.13	3,124,822	+0.69(+2.13%)
Mar 06, 2014	31.98	32.62	31.91	32.44	3,560,093	+0.64(+2.02%)
Mar 05, 2014	32.36	32.36	31.77	31.80	3,057,428	-0.45(-1.40%)
Mar 04, 2014	32.34	32.34	31.83	32.25	3,716,812	+0.19(+0.60%)

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.