Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.64	35.83	35.64	35.79	69,130	+0.13(+0.35%)
May 29, 2014	35.55	35.68	35.55	35.66	73,047	+0.24(+0.67%)
May 28, 2014	35.47	35.49	35.37	35.42	68,953	-0.12(-0.33%)
May 27, 2014	35.66	35.66	35.46	35.54	142,703	-0.00(-0.01%)
May 23, 2014	35.53	35.55	35.55	35.55	64,693	-0.05(-0.13%)
May 22, 2014	35.66	35.66	35.49	35.59	27,919	+0.04(+0.12%)
May 21, 2014	35.42	35.59	35.36	35.55	14,615	+0.16(+0.44%)
May 20, 2014	35.55	35.55	35.36	35.39	40,236	-0.19(-0.52%)
May 19, 2014	35.69	35.69	35.51	35.58	68,704	-0.10(-0.28%)
May 16, 2014	35.57	35.68	35.51	35.68	31,453	+0.31(+0.87%)
May 15, 2014	35.51	35.60	35.36	35.37	111,067	-0.14(-0.39%)
May 14, 2014	35.67	35.67	35.46	35.51	21,186	-0.03(-0.08%)
May 13, 2014	35.47	35.62	35.47	35.54	25,045	-0.03(-0.09%)
May 12, 2014	35.48	35.64	35.43	35.57	63,110	+0.20(+0.56%)
May 09, 2014	35.37	35.44	35.33	35.37	42,068	+0.09(+0.27%)
May 08, 2014	35.29	35.46	35.25	35.28	47,162	-0.03(-0.08%)
May 07, 2014	35.13	35.31	35.02	35.31	40,160	+0.35(+0.99%)
May 06, 2014	35.06	35.11	34.96	34.96	25,040	-0.09(-0.25%)
May 05, 2014	34.90	35.09	34.90	35.05	12,555	+0.00(+0.00%)
May 02, 2014	35.16	35.16	34.99	35.05	627,780	-0.13(-0.37%)
May 01, 2014	35.22	35.25	35.00	35.18	121,299	+0.05(+0.13%)
Apr 30, 2014	35.10	35.14	35.01	35.13	59,454	-0.01(-0.03%)
Apr 29, 2014	35.13	35.33	35.09	35.14	35,941	-0.03(-0.10%)
Apr 28, 2014	34.97	35.18	34.80	35.17	53,142	+0.42(+1.21%)
Apr 25, 2014	34.66	34.87	34.66	34.75	29,079	-0.02(-0.06%)
Apr 24, 2014	34.79	34.82	34.68	34.77	91,819	+0.05(+0.14%)
Apr 23, 2014	34.81	34.89	34.70	34.73	50,425	-0.11(-0.31%)
Apr 22, 2014	34.87	34.87	34.77	34.83	40,952	+0.09(+0.27%)
Apr 21, 2014	34.61	34.78	34.61	34.74	18,355	-0.02(-0.07%)
Apr 17, 2014	34.71	34.76	34.76	34.76	141,310	+0.01(+0.02%)
Apr 16, 2014	34.67	34.75	34.53	34.75	279,846	+0.28(+0.81%)
Apr 15, 2014	34.37	34.47	34.17	34.47	25,509	+0.19(+0.54%)
Apr 14, 2014	34.38	34.52	34.19	34.29	19,760	+0.20(+0.59%)
Apr 11, 2014	34.14	34.26	34.01	34.09	110,379	-0.09(-0.28%)
Apr 10, 2014	34.56	34.60	34.18	34.18	36,806	-0.30(-0.88%)
Apr 09, 2014	34.39	34.49	34.30	34.49	16,855	+0.26(+0.77%)
Apr 08, 2014	34.09	34.26	34.09	34.22	434,123	+0.19(+0.55%)
Apr 07, 2014	33.98	34.04	33.94	34.04	19,968	+0.12(+0.35%)
Apr 04, 2014	34.04	34.08	33.84	33.92	143,393	-0.08(-0.25%)
Apr 03, 2014	34.03	34.13	33.94	34.00	30,520	+0.00(+0.00%)
Apr 02, 2014	34.13	34.13	33.97	34.00	21,112	+0.00(+0.01%)
Apr 01, 2014	34.01	34.01	33.94	34.00	11,053	-0.05(-0.15%)
Mar 31, 2014	34.04	34.10	33.98	34.05	35,934	+0.18(+0.54%)
Mar 28, 2014	33.85	33.95	33.84	33.87	56,808	+0.13(+0.39%)
Mar 27, 2014	33.69	33.79	33.68	33.74	33,830	+0.13(+0.38%)
Mar 26, 2014	33.70	33.80	33.58	33.61	70,467	+0.05(+0.14%)
Mar 25, 2014	33.48	33.63	33.43	33.56	66,256	+0.28(+0.85%)
Mar 24, 2014	33.27	33.36	33.18	33.28	31,078	+0.08(+0.25%)
Mar 21, 2014	33.40	33.45	33.13	33.20	37,359	+0.09(+0.28%)
Mar 20, 2014	32.91	33.18	32.91	33.10	51,412	-0.03(-0.10%)
Mar 19, 2014	33.46	33.51	33.05	33.13	15,749	-0.32(-0.96%)
Mar 18, 2014	33.28	33.46	33.27	33.46	21,229	+0.16(+0.49%)
Mar 17, 2014	33.12	33.32	33.12	33.29	30,073	+0.17(+0.52%)
Mar 14, 2014	33.00	33.28	33.00	33.12	43,255	+0.03(+0.08%)
Mar 13, 2014	33.51	33.59	33.09	33.09	38,765	-0.35(-1.04%)
Mar 12, 2014	33.31	33.47	33.24	33.44	839,876	-0.08(-0.24%)
Mar 11, 2014	33.63	33.72	33.52	33.52	39,790	-0.17(-0.51%)
Mar 10, 2014	33.70	33.70	33.52	33.69	21,612	-0.00(-0.01%)
Mar 07, 2014	33.77	33.84	33.60	33.70	33,156	-0.05(-0.15%)
Mar 06, 2014	33.68	33.81	33.67	33.75	25,801	+0.08(+0.25%)
Mar 05, 2014	33.68	33.71	33.60	33.67	13,887	+0.03(+0.09%)
Mar 04, 2014	33.58	33.67	33.58	33.63	19,953	+0.49(+1.47%)

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.