Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.36	34.39	34.16	34.26	1,220,945	-0.10(-0.28%)
May 29, 2014	34.34	34.40	34.19	34.35	191,679	+0.11(+0.32%)
May 28, 2014	34.39	34.40	34.14	34.25	350,268	-0.13(-0.37%)
May 27, 2014	34.32	34.46	34.25	34.37	329,789	+0.23(+0.68%)
May 23, 2014	33.90	34.14	34.14	34.14	350,679	+0.16(+0.49%)
May 22, 2014	33.71	34.03	33.67	33.98	780,141	+0.33(+0.97%)
May 21, 2014	33.51	33.73	33.45	33.65	1,334,193	+0.22(+0.66%)
May 20, 2014	33.74	33.74	33.26	33.43	1,273,790	-0.36(-1.06%)
May 19, 2014	33.47	33.89	33.41	33.79	1,293,876	+0.25(+0.75%)
May 16, 2014	33.43	33.54	33.18	33.54	748,120	+0.20(+0.59%)
May 15, 2014	33.47	33.47	32.92	33.34	3,527,463	-0.27(-0.81%)
May 14, 2014	33.83	33.94	33.57	33.61	1,960,481	-0.30(-0.87%)
May 13, 2014	34.10	34.18	33.89	33.91	1,034,120	-0.18(-0.52%)
May 12, 2014	33.63	34.13	33.63	34.08	409,738	+0.57(+1.69%)
May 09, 2014	33.39	33.52	33.17	33.52	356,862	+0.12(+0.35%)
May 08, 2014	33.53	33.92	33.34	33.40	581,673	-0.23(-0.67%)
May 07, 2014	33.58	33.66	33.11	33.63	731,545	+0.07(+0.22%)
May 06, 2014	33.84	33.86	33.51	33.55	453,663	-0.29(-0.86%)
May 05, 2014	33.68	33.95	33.44	33.84	348,804	+0.03(+0.09%)
May 02, 2014	33.78	34.05	33.68	33.81	458,722	+0.10(+0.29%)
May 01, 2014	33.61	33.98	33.52	33.71	2,376,172	+0.09(+0.28%)
Apr 30, 2014	33.40	33.65	33.23	33.62	463,609	+0.17(+0.49%)
Apr 29, 2014	33.38	33.53	33.30	33.45	839,858	+0.24(+0.72%)
Apr 28, 2014	33.54	33.64	32.80	33.21	1,494,064	-0.20(-0.61%)
Apr 25, 2014	33.79	33.80	33.36	33.42	632,413	-0.47(-1.39%)
Apr 24, 2014	34.09	34.09	33.57	33.89	332,349	-0.00(-0.01%)
Apr 23, 2014	34.03	34.10	33.87	33.89	1,499,981	-0.14(-0.40%)
Apr 22, 2014	33.85	34.12	33.82	34.03	984,756	+0.26(+0.78%)
Apr 21, 2014	33.68	33.82	33.53	33.77	610,558	+0.12(+0.34%)
Apr 17, 2014	33.49	33.65	33.65	33.65	419,223	+0.13(+0.40%)
Apr 16, 2014	33.32	33.53	33.19	33.52	416,619	+0.45(+1.35%)
Apr 15, 2014	32.96	33.19	32.43	33.07	933,989	+0.20(+0.61%)
Apr 14, 2014	32.98	33.12	32.61	32.87	458,731	+0.11(+0.32%)
Apr 11, 2014	33.06	33.25	32.75	32.77	619,690	-0.43(-1.31%)
Apr 10, 2014	34.03	34.06	33.11	33.20	495,674	-0.88(-2.59%)
Apr 09, 2014	33.78	34.09	33.64	34.08	351,126	+0.42(+1.25%)
Apr 08, 2014	33.44	33.73	33.26	33.66	893,946	+0.19(+0.57%)
Apr 07, 2014	34.10	34.13	33.33	33.47	961,986	-0.68(-2.00%)
Apr 04, 2014	35.03	35.10	34.08	34.16	644,870	-0.67(-1.93%)
Apr 03, 2014	35.13	35.15	34.71	34.83	348,075	-0.24(-0.69%)
Apr 02, 2014	35.04	35.16	34.99	35.07	814,864	+0.09(+0.26%)
Apr 01, 2014	34.69	35.00	34.69	34.98	1,604,902	+0.40(+1.16%)
Mar 31, 2014	34.35	34.67	34.20	34.58	981,554	+0.50(+1.47%)
Mar 28, 2014	33.94	34.37	33.92	34.08	430,491	+0.17(+0.51%)
Mar 27, 2014	34.03	34.09	33.75	33.90	568,923	-0.08(-0.24%)
Mar 26, 2014	34.70	34.71	33.97	33.99	828,732	-0.48(-1.38%)
Mar 25, 2014	34.63	34.78	34.32	34.46	439,048	+0.01(+0.02%)
Mar 24, 2014	34.88	35.00	34.20	34.46	1,714,200	-0.31(-0.90%)
Mar 21, 2014	35.08	35.17	34.75	34.77	357,745	-0.16(-0.47%)
Mar 20, 2014	34.74	34.94	34.61	34.93	429,763	+0.12(+0.35%)
Mar 19, 2014	35.06	35.08	34.62	34.81	1,767,601	-0.23(-0.66%)
Mar 18, 2014	34.76	35.07	34.73	35.04	454,697	+0.39(+1.13%)
Mar 17, 2014	34.64	34.87	34.55	34.65	672,264	+0.26(+0.76%)
Mar 14, 2014	34.18	34.53	34.18	34.39	522,518	+0.12(+0.36%)
Mar 13, 2014	34.88	34.90	34.14	34.27	991,370	-0.47(-1.35%)
Mar 12, 2014	34.53	34.75	34.36	34.73	600,066	+0.03(+0.10%)
Mar 11, 2014	35.01	35.13	34.59	34.70	466,750	-0.23(-0.67%)
Mar 10, 2014	35.06	35.12	34.78	34.93	367,401	-0.20(-0.57%)
Mar 07, 2014	35.26	35.26	34.98	35.13	440,017	+0.03(+0.10%)
Mar 06, 2014	35.19	35.24	35.05	35.10	478,516	+0.03(+0.08%)
Mar 05, 2014	35.20	35.24	35.04	35.07	1,464,705	-0.14(-0.40%)
Mar 04, 2014	34.91	35.26	34.91	35.21	593,897	+0.64(+1.85%)

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.