Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.22	34.27	34.18	34.27	8,060	+0.14(+0.41%)
May 29, 2014	34.16	34.16	34.13	34.13	9,396	+0.05(+0.15%)
May 28, 2014	34.08	34.11	34.08	34.08	1,297	+0.03(+0.09%)
May 27, 2014	34.00	34.06	34.00	34.05	1,804	+0.15(+0.44%)
May 26, 2014	33.95	33.95	33.90	33.90	907	+0.01(+0.03%)
May 23, 2014	33.79	33.89	33.79	33.89	5,320	+0.10(+0.30%)
May 22, 2014	33.64	33.79	33.64	33.79	925	+0.18(+0.54%)
May 21, 2014	33.48	33.61	33.46	33.61	2,699	+0.22(+0.66%)
May 20, 2014	33.50	33.50	33.31	33.39	40,189	+0.06(+0.18%)
May 16, 2014		33.33	33.33	33.33	0	-0.01(-0.03%)
May 15, 2014	33.59	33.59	33.26	33.34	2,764	-0.39(-1.16%)
May 14, 2014	33.78	33.78	33.72	33.73	8,938	-0.05(-0.15%)
May 13, 2014	33.80	33.86	33.78	33.78	15,198	+0.01(+0.03%)
May 12, 2014	33.59	33.77	33.59	33.77	5,877	+0.36(+1.08%)
May 09, 2014	33.38	33.43	33.38	33.41	2,203	+0.05(+0.15%)
May 08, 2014	33.40	33.61	33.36	33.36	1,786	-0.07(-0.21%)
May 07, 2014	33.35	33.43	33.15	33.43	6,889	+0.18(+0.54%)
May 06, 2014	33.41	33.41	33.25	33.25	1,097	-0.27(-0.81%)
May 05, 2014	33.31	33.53	33.29	33.52	6,922	+0.05(+0.15%)
May 02, 2014	33.51	33.64	33.47	33.47	3,721	-0.03(-0.09%)
May 01, 2014	33.50	33.59	33.48	33.50	10,696	+0.06(+0.18%)
Apr 30, 2014	33.33	33.47	33.33	33.44	2,389	+0.03(+0.09%)
Apr 29, 2014	33.36	33.44	33.36	33.41	3,044	+0.16(+0.48%)
Apr 28, 2014	33.28	33.39	32.96	33.25	5,268	+0.12(+0.36%)
Apr 25, 2014	33.23	33.23	33.13	33.13	2,650	-0.29(-0.87%)
Apr 24, 2014	33.52	33.52	33.31	33.42	1,630	+0.06(+0.18%)
Apr 23, 2014	33.42	33.42	33.35	33.36	14,724	-0.14(-0.42%)
Apr 22, 2014	33.43	33.50	33.43	33.50	1,676	+0.28(+0.84%)
Apr 21, 2014	33.17	33.22	33.16	33.22	1,886	+0.06(+0.18%)
Apr 17, 2014		33.16	33.16	33.16	0	+0.07(+0.21%)
Apr 16, 2014	32.99	33.09	32.91	33.09	9,546	+0.32(+0.98%)
Apr 15, 2014	32.74	32.77	32.30	32.77	6,733	+0.37(+1.14%)
Apr 14, 2014	32.52	32.58	32.40	32.40	2,035	+0.05(+0.15%)
Apr 11, 2014	32.39	32.42	32.35	32.35	5,272	-0.25(-0.77%)
Apr 10, 2014	33.28	33.28	32.60	32.60	42,834	-0.68(-2.04%)
Apr 09, 2014	33.00	33.28	33.00	33.28	16,459	+0.35(+1.06%)
Apr 08, 2014	32.79	32.95	32.70	32.93	29,555	+0.20(+0.61%)
Apr 07, 2014	33.09	33.09	32.73	32.73	9,243	-0.43(-1.30%)
Apr 04, 2014	33.72	33.72	33.16	33.16	9,798	-0.34(-1.01%)
Apr 03, 2014	33.66	33.66	33.46	33.50	3,213	-0.11(-0.33%)
Apr 02, 2014	33.54	33.61	33.48	33.61	16,476	+0.17(+0.51%)
Apr 01, 2014	33.38	33.44	33.38	33.44	2,116	+0.17(+0.51%)
Mar 31, 2014	33.20	33.28	33.20	33.27	3,713	+0.32(+0.97%)
Mar 28, 2014	33.02	33.10	32.95	32.95	17,139	+0.16(+0.49%)
Mar 27, 2014	32.88	32.94	32.74	32.79	4,891	-0.14(-0.43%)
Mar 26, 2014	33.24	33.27	32.93	32.93	2,683	-0.11(-0.33%)
Mar 25, 2014	33.17	33.20	33.04	33.04	1,557	-0.01(-0.03%)
Mar 24, 2014	33.24	33.24	32.86	33.05	40,220	-0.33(-0.99%)
Mar 21, 2014	33.51	33.54	33.38	33.38	3,813	+0.04(+0.12%)
Mar 20, 2014	33.15	33.39	33.15	33.34	3,297	+0.17(+0.51%)
Mar 19, 2014	33.40	33.41	33.00	33.17	5,585	-0.19(-0.57%)
Mar 18, 2014	33.22	33.40	33.19	33.36	7,713	+0.24(+0.72%)
Mar 17, 2014	32.97	33.16	32.97	33.12	17,931	+0.32(+0.98%)
Mar 14, 2014	32.87	32.96	32.80	32.80	1,762	-0.09(-0.27%)
Mar 13, 2014	33.38	33.38	32.89	32.89	7,018	-0.37(-1.11%)
Mar 12, 2014	33.14	33.27	33.12	33.26	5,157	+0.01(+0.03%)
Mar 11, 2014	33.54	33.54	33.23	33.25	2,371	-0.15(-0.45%)
Mar 10, 2014	33.44	33.45	33.28	33.40	35,233	+0.01(+0.03%)
Mar 07, 2014	33.58	33.58	33.37	33.39	32,911	-0.06(-0.18%)
Mar 06, 2014	33.48	33.51	33.43	33.45	2,342	+0.09(+0.27%)
Mar 05, 2014	33.39	33.39	33.34	33.36	15,837	-0.04(-0.12%)
Mar 04, 2014	33.18	33.40	33.18	33.40	6,883	+0.61(+1.86%)

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.