Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.02	34.05	33.51	33.94	253,339	-0.02(-0.06%)
May 29, 2014	34.09	34.20	33.61	33.96	164,364	-0.07(-0.21%)
May 28, 2014	34.41	34.46	33.70	34.03	143,355	-0.26(-0.76%)
May 27, 2014	34.40	34.51	34.23	34.29	174,770	+0.06(+0.18%)
May 23, 2014	33.90	34.23	34.23	34.23	89,600	+0.34(+1.00%)
May 22, 2014	34.27	34.27	33.73	33.89	153,667	-0.30(-0.88%)
May 21, 2014	33.55	34.20	33.55	34.19	178,145	+0.68(+2.03%)
May 20, 2014	33.61	33.78	33.38	33.51	319,618	-0.29(-0.86%)
May 19, 2014	33.61	33.96	33.49	33.80	95,398	+0.27(+0.81%)
May 16, 2014	33.87	34.06	33.45	33.53	203,270	-0.27(-0.80%)
May 15, 2014	33.75	33.91	32.59	33.80	257,842	-0.04(-0.12%)
May 14, 2014	34.94	34.99	33.73	33.84	195,880	-0.94(-2.70%)
May 13, 2014	34.78	35.17	34.45	34.78	232,998	+0.09(+0.26%)
May 12, 2014	34.42	34.79	34.28	34.69	127,016	+0.36(+1.05%)
May 09, 2014	34.19	34.53	33.87	34.33	158,337	+0.03(+0.09%)
May 08, 2014	34.59	34.76	34.03	34.30	209,673	-0.22(-0.64%)
May 07, 2014	34.48	34.86	34.11	34.52	210,309	+0.11(+0.32%)
May 06, 2014	34.75	34.77	34.17	34.41	382,168	-0.33(-0.95%)
May 05, 2014	35.52	35.70	34.54	34.74	354,101	-0.83(-2.33%)
May 02, 2014	35.86	35.86	35.01	35.57	325,283	-0.09(-0.25%)
May 01, 2014	35.91	36.65	35.52	35.66	529,749	-0.41(-1.14%)
Apr 30, 2014	37.25	37.29	35.47	36.07	935,495	+1.24(+3.56%)
Apr 29, 2014	34.50	35.35	34.16	34.83	473,906	+0.46(+1.34%)
Apr 28, 2014	34.60	34.69	33.98	34.37	385,426	-0.21(-0.61%)
Apr 25, 2014	34.14	34.81	33.93	34.58	568,947	+0.43(+1.26%)
Apr 24, 2014	33.72	34.22	33.35	34.15	258,223	+0.65(+1.94%)
Apr 23, 2014	33.21	33.68	33.10	33.50	182,416	+0.33(+0.99%)
Apr 22, 2014	33.26	33.39	33.04	33.17	264,567	+0.08(+0.24%)
Apr 21, 2014	32.93	33.18	32.71	33.09	199,663	+0.11(+0.33%)
Apr 17, 2014	32.83	32.98	32.98	32.98	111,800	+0.12(+0.37%)
Apr 16, 2014	32.94	33.11	32.45	32.86	125,385	+0.08(+0.24%)
Apr 15, 2014	32.13	33.07	31.98	32.78	224,434	+0.59(+1.83%)
Apr 14, 2014	32.32	32.57	31.98	32.19	125,144	+0.12(+0.37%)
Apr 11, 2014	31.95	32.33	31.75	32.07	186,376	+0.09(+0.28%)
Apr 10, 2014	33.00	33.00	31.68	31.98	247,264	-1.07(-3.24%)
Apr 09, 2014	31.87	33.15	31.81	33.05	506,305	+1.31(+4.13%)
Apr 08, 2014	31.19	31.82	31.14	31.74	263,221	+0.68(+2.19%)
Apr 07, 2014	31.60	31.83	30.98	31.06	189,348	-0.58(-1.83%)
Apr 04, 2014	32.14	32.45	31.54	31.64	212,938	-0.32(-1.00%)
Apr 03, 2014	31.55	32.08	31.45	31.96	190,785	+0.45(+1.43%)
Apr 02, 2014	31.07	31.60	30.96	31.51	410,463	+0.52(+1.68%)
Apr 01, 2014	31.00	31.28	30.85	30.99	507,638	+0.07(+0.23%)
Mar 31, 2014	31.00	31.29	30.79	30.92	208,648	+0.17(+0.55%)
Mar 28, 2014	30.91	31.34	30.50	30.75	165,046	-0.04(-0.13%)
Mar 27, 2014	30.94	31.07	30.77	30.79	165,197	-0.09(-0.29%)
Mar 26, 2014	31.22	31.59	30.81	30.88	266,370	-0.33(-1.06%)
Mar 25, 2014	30.83	31.58	30.81	31.21	211,807	+0.48(+1.56%)
Mar 24, 2014	30.69	31.26	30.43	30.73	161,011	+0.08(+0.26%)
Mar 21, 2014	31.50	31.72	30.60	30.65	223,795	-0.81(-2.57%)
Mar 20, 2014	31.22	31.62	30.73	31.46	192,874	+0.19(+0.61%)
Mar 19, 2014	31.16	31.68	30.90	31.27	168,913	+0.11(+0.35%)
Mar 18, 2014	31.40	31.68	30.94	31.16	384,160	-0.24(-0.76%)
Mar 17, 2014	30.92	31.45	30.90	31.40	307,577	+0.56(+1.82%)
Mar 14, 2014	31.45	31.45	30.72	30.84	219,664	-0.71(-2.25%)
Mar 13, 2014	32.13	32.23	31.52	31.55	206,682	-0.51(-1.59%)
Mar 12, 2014	31.33	32.09	31.00	32.06	371,399	+0.51(+1.62%)
Mar 11, 2014	32.81	32.81	31.42	31.55	364,439	-1.34(-4.07%)
Mar 10, 2014	32.44	33.11	32.44	32.89	195,905	+0.45(+1.39%)
Mar 07, 2014	33.00	33.00	32.32	32.44	236,390	-0.66(-1.99%)
Mar 06, 2014	32.97	33.25	32.89	33.10	247,123	+0.32(+0.98%)
Mar 05, 2014	32.17	32.79	31.68	32.78	233,488	+0.65(+2.02%)
Mar 04, 2014	31.97	32.39	31.67	32.13	245,849	+0.50(+1.58%)

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.