Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.27	33.27	32.96	33.15	127,486	-0.02(-0.06%)
May 29, 2014	33.20	33.38	33.13	33.17	905,897	+0.09(+0.27%)
May 28, 2014	32.93	33.15	32.75	33.08	193,618	+0.17(+0.50%)
May 27, 2014	32.58	33.00	32.58	32.92	285,121	+0.49(+1.52%)
May 23, 2014	32.05	32.42	32.42	32.42	1,340,320	+0.38(+1.18%)
May 22, 2014	31.76	32.12	31.76	32.04	478,365	+0.40(+1.27%)
May 21, 2014	31.63	31.78	31.40	31.64	310,049	+0.15(+0.48%)
May 20, 2014	31.84	31.84	31.30	31.49	128,079	-0.45(-1.41%)
May 19, 2014	31.36	32.03	31.36	31.94	599,711	+0.58(+1.86%)
May 16, 2014	31.08	31.36	30.94	31.36	129,118	+0.22(+0.72%)
May 15, 2014	31.39	31.46	30.77	31.13	1,093,320	-0.35(-1.10%)
May 14, 2014	31.76	31.96	31.47	31.48	1,773,136	-0.51(-1.59%)
May 13, 2014	32.31	32.48	31.99	31.99	263,521	-0.33(-1.01%)
May 12, 2014	31.75	32.42	31.75	32.31	263,580	+0.78(+2.47%)
May 09, 2014	31.50	31.57	31.14	31.54	127,908	+0.03(+0.11%)
May 08, 2014	31.47	32.21	31.33	31.50	86,100	-0.02(-0.06%)
May 07, 2014	31.59	31.65	31.15	31.52	71,206	+0.01(+0.05%)
May 06, 2014	31.79	32.01	31.51	31.51	61,446	-0.34(-1.06%)
May 05, 2014	31.66	31.97	31.39	31.84	120,038	+0.04(+0.12%)
May 02, 2014	31.84	32.05	31.72	31.81	22,544	+0.03(+0.10%)

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.