Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.00	33.24	32.87	33.21	1,296,231	+0.16(+0.48%)
May 29, 2014	33.44	33.44	32.98	33.05	1,023,273	-0.20(-0.60%)
May 28, 2014	32.98	33.43	32.91	33.25	983,098	+0.28(+0.86%)
May 27, 2014	32.94	33.16	32.85	32.97	1,744,564	+0.13(+0.40%)
May 23, 2014	32.76	32.83	32.83	32.83	1,397,884	+0.04(+0.13%)
May 22, 2014	32.24	32.94	32.08	32.79	1,181,633	+0.53(+1.63%)
May 21, 2014	31.87	32.36	31.81	32.26	2,090,412	+0.47(+1.48%)
May 20, 2014	32.26	32.47	31.75	31.79	3,182,919	-0.66(-2.04%)
May 19, 2014	32.06	32.52	31.88	32.46	3,742,041	+0.32(+1.01%)
May 16, 2014	32.75	32.77	31.99	32.13	7,149,272	-1.46(-4.34%)
May 15, 2014	33.33	33.66	33.12	33.59	3,227,992	+0.15(+0.44%)
May 14, 2014	33.66	33.79	33.24	33.44	1,318,831	-0.26(-0.77%)
May 13, 2014	33.54	33.79	33.50	33.70	1,480,126	+0.17(+0.51%)
May 12, 2014	33.15	33.59	33.13	33.53	1,583,233	+0.58(+1.75%)
May 09, 2014	32.72	33.01	32.63	32.95	1,648,343	+0.23(+0.71%)
May 08, 2014	32.62	32.97	32.59	32.72	1,194,609	+0.12(+0.37%)
May 07, 2014	32.72	32.74	32.50	32.60	2,009,892	-0.02(-0.06%)
May 06, 2014	32.49	32.79	32.44	32.62	1,049,384	+0.08(+0.24%)
May 05, 2014	32.72	32.89	32.41	32.54	1,126,668	-0.37(-1.13%)
May 02, 2014	32.99	33.29	32.87	32.91	1,119,708	+0.03(+0.08%)
May 01, 2014	32.95	33.01	32.77	32.89	1,099,131	-0.05(-0.16%)
Apr 30, 2014	33.13	33.17	32.84	32.94	1,506,359	-0.33(-1.00%)
Apr 29, 2014	33.24	33.30	32.94	33.27	1,317,660	+0.23(+0.70%)
Apr 28, 2014	33.24	33.42	32.71	33.04	1,024,666	-0.04(-0.12%)
Apr 25, 2014	33.05	33.18	32.83	33.08	1,284,981	-0.13(-0.38%)
Apr 24, 2014	33.50	33.50	33.12	33.21	1,332,724	-0.13(-0.38%)
Apr 23, 2014	32.88	33.70	32.73	33.33	2,633,983	+0.28(+0.86%)
Apr 22, 2014	32.02	33.23	31.89	33.05	4,132,436	+1.11(+3.49%)
Apr 21, 2014	32.12	32.12	31.69	31.93	1,556,513	-0.19(-0.58%)
Apr 17, 2014	32.63	32.12	32.12	32.12	2,220,196	-0.44(-1.36%)
Apr 16, 2014	32.40	32.57	31.99	32.56	1,943,245	+0.49(+1.53%)
Apr 15, 2014	32.68	32.85	32.02	32.07	2,658,036	-0.61(-1.87%)
Apr 14, 2014	32.24	32.90	32.18	32.68	2,005,503	+0.57(+1.77%)
Apr 11, 2014	32.60	32.75	32.10	32.11	2,064,359	-0.64(-1.96%)
Apr 10, 2014	33.33	33.84	32.75	32.75	1,737,614	-0.57(-1.71%)
Apr 09, 2014	32.99	33.33	32.81	33.32	1,104,819	+0.41(+1.25%)
Apr 08, 2014	33.06	33.21	32.81	32.91	1,651,713	-0.20(-0.62%)
Apr 07, 2014	33.54	33.66	33.05	33.12	1,552,192	-0.51(-1.50%)
Apr 04, 2014	34.12	34.45	33.58	33.62	1,411,957	-0.48(-1.40%)
Apr 03, 2014	34.21	34.25	33.90	34.10	1,163,821	-0.08(-0.23%)
Apr 02, 2014	33.83	34.21	33.74	34.18	1,551,834	+0.40(+1.18%)
Apr 01, 2014	33.43	34.08	33.33	33.78	2,811,756	+0.47(+1.42%)
Mar 31, 2014	33.41	33.46	33.22	33.31	1,318,254	+0.09(+0.28%)
Mar 28, 2014	33.02	33.35	32.88	33.22	1,129,546	+0.28(+0.86%)
Mar 27, 2014	33.35	33.41	32.81	32.93	1,759,249	-0.41(-1.22%)
Mar 26, 2014	33.30	33.46	33.26	33.34	1,794,274	+0.07(+0.20%)
Mar 25, 2014	33.41	33.43	33.00	33.28	2,244,782	+0.02(+0.06%)
Mar 24, 2014	33.30	33.39	32.63	33.26	3,677,589	+0.01(+0.04%)
Mar 21, 2014	32.81	33.43	32.49	33.24	4,355,889	+0.89(+2.76%)
Mar 20, 2014	32.19	32.59	32.06	32.35	2,032,417	+0.14(+0.45%)
Mar 19, 2014	32.47	32.65	32.00	32.21	1,475,132	-0.26(-0.79%)
Mar 18, 2014	32.61	32.71	32.43	32.46	1,064,874	-0.15(-0.46%)
Mar 17, 2014	32.50	32.88	32.34	32.61	1,510,714	+0.31(+0.98%)
Mar 14, 2014	32.09	32.55	32.09	32.30	1,879,465	+0.14(+0.43%)
Mar 13, 2014	33.16	33.25	31.88	32.16	4,292,220	-0.87(-2.62%)
Mar 12, 2014	32.72	33.09	32.49	33.03	1,761,285	+0.12(+0.36%)
Mar 11, 2014	32.97	33.15	32.81	32.91	1,626,005	+0.05(+0.14%)
Mar 10, 2014	32.78	33.12	32.68	32.86	1,984,684	+0.09(+0.26%)
Mar 07, 2014	32.25	32.82	32.11	32.78	3,158,871	+0.68(+2.13%)
Mar 06, 2014	31.63	32.26	31.57	32.09	3,598,885	+0.64(+2.02%)
Mar 05, 2014	32.01	32.01	31.43	31.46	3,090,743	-0.45(-1.40%)
Mar 04, 2014	31.99	31.99	31.49	31.90	3,757,311	+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.