Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.60	32.70	32.46	32.65	2,002,745	+0.03(+0.08%)
May 29, 2014	32.50	32.66	32.28	32.62	1,963,958	+0.28(+0.86%)
May 28, 2014	32.57	32.57	32.26	32.34	1,984,485	-0.18(-0.57%)
May 27, 2014	32.56	32.61	32.36	32.53	1,739,872	+0.11(+0.34%)
May 23, 2014	32.60	32.42	32.42	32.42	1,468,939	-0.11(-0.32%)
May 22, 2014	32.26	32.53	32.07	32.52	1,008,074	+0.25(+0.77%)
May 21, 2014	32.07	32.32	32.01	32.28	1,538,703	+0.20(+0.63%)
May 20, 2014	32.28	32.38	31.91	32.07	2,380,994	-0.16(-0.49%)
May 19, 2014	32.32	32.48	32.22	32.23	2,129,743	-0.16(-0.49%)
May 16, 2014	32.25	32.49	32.14	32.39	2,361,798	+0.09(+0.28%)
May 15, 2014	32.60	32.67	32.05	32.30	3,680,531	-0.39(-1.20%)
May 14, 2014	32.95	33.10	32.67	32.69	2,797,278	-0.39(-1.18%)
May 13, 2014	33.11	33.13	32.89	33.08	1,808,740	+0.05(+0.15%)
May 12, 2014	32.92	33.11	32.82	33.03	2,234,570	+0.21(+0.63%)
May 09, 2014	32.64	32.87	32.51	32.82	1,859,097	+0.11(+0.33%)
May 08, 2014	32.78	33.12	32.56	32.72	2,386,110	-0.09(-0.28%)
May 07, 2014	31.67	32.89	31.67	32.81	3,807,286	+0.20(+0.61%)
May 06, 2014	32.59	32.88	32.56	32.61	5,746,978	-0.14(-0.43%)
May 05, 2014	32.85	32.93	32.52	32.75	3,100,630	-0.18(-0.56%)
May 02, 2014	32.99	33.13	32.80	32.93	2,550,415	+0.14(+0.43%)

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.