Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.67	33.77	33.54	33.73	324,589	+0.11(+0.32%)
May 29, 2014	33.80	33.85	33.58	33.63	266,726	-0.22(-0.64%)
May 28, 2014	33.95	34.05	33.75	33.84	385,227	-0.20(-0.58%)
May 27, 2014	33.89	34.13	33.76	34.04	455,816	+0.39(+1.15%)
May 23, 2014	33.44	33.65	33.65	33.65	396,802	+0.23(+0.68%)
May 22, 2014	32.99	33.46	32.99	33.43	141,310	+0.40(+1.20%)
May 21, 2014	33.06	33.06	32.67	33.03	282,049	+0.02(+0.06%)
May 20, 2014	33.08	33.23	32.61	33.01	424,571	-0.09(-0.27%)
May 19, 2014	33.48	33.48	33.06	33.10	255,446	-0.43(-1.28%)
May 16, 2014	33.17	33.53	33.12	33.52	274,804	+0.25(+0.76%)
May 15, 2014	33.34	33.52	33.16	33.27	271,906	-0.21(-0.63%)
May 14, 2014	33.46	33.68	33.29	33.48	286,020	-0.01(-0.02%)
May 13, 2014	33.70	33.86	33.28	33.49	289,250	-0.16(-0.46%)
May 12, 2014	33.80	33.88	33.61	33.65	390,612	-0.09(-0.26%)
May 09, 2014	33.98	34.14	33.63	33.73	240,322	-0.34(-1.01%)
May 08, 2014	34.51	34.68	33.98	34.08	235,163	-0.38(-1.09%)
May 07, 2014	33.75	34.52	33.70	34.45	301,881	+0.78(+2.32%)
May 06, 2014	33.83	33.99	33.49	33.67	360,950	-0.34(-1.01%)
May 05, 2014	33.69	34.07	33.57	34.02	236,628	+0.12(+0.36%)
May 02, 2014	34.55	34.59	33.81	33.90	329,188	-0.70(-2.02%)
May 01, 2014	34.85	34.85	34.21	34.59	414,484	-0.22(-0.62%)
Apr 30, 2014	34.52	34.96	34.52	34.81	695,236	+0.33(+0.96%)
Apr 29, 2014	34.90	35.11	34.42	34.48	341,550	-0.42(-1.21%)
Apr 28, 2014	34.82	35.03	34.65	34.90	379,127	+0.28(+0.80%)
Apr 25, 2014	34.59	34.80	34.42	34.63	211,789	+0.03(+0.10%)
Apr 24, 2014	34.72	34.72	34.47	34.59	226,730	+0.00(+0.00%)
Apr 23, 2014	34.86	35.18	34.55	34.59	206,204	-0.24(-0.69%)
Apr 22, 2014	34.63	34.92	34.39	34.84	429,997	+0.22(+0.62%)
Apr 21, 2014	34.65	34.84	34.43	34.62	348,646	+0.07(+0.21%)
Apr 17, 2014	34.72	34.55	34.55	34.55	327,719	-0.18(-0.52%)
Apr 16, 2014	34.76	34.84	34.41	34.73	284,223	+0.28(+0.80%)
Apr 15, 2014	34.32	34.67	33.99	34.45	442,227	+0.14(+0.41%)
Apr 14, 2014	34.60	34.66	34.11	34.31	433,480	-0.03(-0.08%)
Apr 11, 2014	34.31	34.68	34.13	34.34	329,118	-0.17(-0.49%)
Apr 10, 2014	34.76	35.04	34.30	34.51	606,199	-0.36(-1.02%)
Apr 09, 2014	35.20	35.30	34.55	34.86	201,113	-0.24(-0.67%)
Apr 08, 2014	34.67	35.17	34.53	35.10	255,410	+0.43(+1.24%)
Apr 07, 2014	34.76	34.90	34.59	34.67	279,983	-0.15(-0.44%)
Apr 04, 2014	35.21	35.30	34.66	34.82	302,997	-0.17(-0.48%)
Apr 03, 2014	35.02	35.18	34.90	34.99	239,638	-0.06(-0.17%)
Apr 02, 2014	35.08	35.21	34.82	35.05	234,334	-0.05(-0.13%)
Apr 01, 2014	35.28	35.33	34.93	35.10	232,661	-0.15(-0.44%)
Mar 31, 2014	35.05	35.46	34.78	35.25	325,362	+0.44(+1.27%)
Mar 28, 2014	34.88	35.00	34.66	34.81	200,899	-0.07(-0.19%)
Mar 27, 2014	34.78	34.97	34.57	34.88	442,959	+0.05(+0.15%)
Mar 26, 2014	35.37	35.37	34.79	34.82	373,640	-0.32(-0.92%)
Mar 25, 2014	34.98	35.23	34.84	35.15	375,739	+0.28(+0.79%)
Mar 24, 2014	34.98	35.11	34.61	34.87	406,613	+0.05(+0.14%)
Mar 21, 2014	34.04	34.99	33.29	34.82	1,011,531	+0.68(+1.99%)
Mar 20, 2014	34.21	34.22	33.85	34.14	278,659	-0.13(-0.37%)
Mar 19, 2014	34.47	34.57	34.06	34.27	493,568	-0.24(-0.68%)
Mar 18, 2014	34.25	34.63	34.06	34.51	327,091	+0.25(+0.73%)
Mar 17, 2014	34.38	34.49	34.00	34.26	365,075	+0.10(+0.30%)
Mar 14, 2014	34.11	34.48	34.07	34.16	281,205	+0.07(+0.20%)
Mar 13, 2014	33.81	34.24	33.76	34.09	335,439	+0.33(+0.98%)
Mar 12, 2014	33.53	33.78	33.52	33.76	439,518	+0.16(+0.48%)
Mar 11, 2014	33.88	34.10	33.57	33.60	278,745	-0.23(-0.68%)
Mar 10, 2014	33.77	34.07	33.77	33.83	327,845	+0.07(+0.22%)
Mar 07, 2014	33.76	33.88	33.35	33.75	620,467	+0.15(+0.46%)
Mar 06, 2014	33.79	33.92	33.42	33.60	472,143	-0.21(-0.62%)
Mar 05, 2014	34.00	34.09	33.75	33.81	282,528	-0.35(-1.02%)
Mar 04, 2014	33.94	34.29	33.76	34.16	435,440	+0.49(+1.46%)

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.