Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.92	34.47	33.77	34.35	3,218,136	+0.57(+1.68%)
May 29, 2014	33.43	33.79	33.27	33.78	1,854,711	+0.40(+1.19%)
May 28, 2014	33.44	33.65	33.35	33.38	1,108,795	-0.07(-0.20%)
May 27, 2014	33.00	33.51	32.97	33.45	1,379,148	+0.48(+1.45%)
May 23, 2014	33.18	32.97	32.97	32.97	1,105,465	-0.11(-0.34%)
May 22, 2014	33.17	33.18	32.92	33.09	499,045	-0.12(-0.36%)
May 21, 2014	32.70	33.21	32.58	33.21	2,030,053	+0.25(+0.75%)
May 20, 2014	32.87	33.13	32.65	32.96	3,349,902	-0.02(-0.05%)
May 19, 2014	31.84	33.22	31.37	32.97	6,327,617	-0.79(-2.35%)
May 16, 2014	33.65	33.83	33.54	33.77	1,763,170	+0.07(+0.20%)
May 15, 2014	33.80	34.03	33.65	33.70	1,160,384	-0.21(-0.62%)
May 14, 2014	34.16	34.30	33.89	33.91	1,268,327	-0.24(-0.70%)
May 13, 2014	34.11	34.31	34.08	34.15	1,142,572	+0.10(+0.31%)
May 12, 2014	34.10	34.20	33.95	34.04	1,134,775	+0.07(+0.20%)
May 09, 2014	33.84	34.01	33.77	33.98	1,234,047	+0.12(+0.35%)
May 08, 2014	33.95	34.13	33.70	33.86	830,968	-0.06(-0.18%)
May 07, 2014	33.70	33.95	33.68	33.92	1,359,042	+0.31(+0.94%)
May 06, 2014	33.81	33.87	33.53	33.60	860,546	-0.22(-0.64%)
May 05, 2014	33.59	33.83	33.52	33.82	710,249	+0.15(+0.44%)
May 02, 2014	33.83	33.94	33.59	33.67	631,175	-0.16(-0.46%)
May 01, 2014	33.97	34.02	33.60	33.83	835,144	-0.22(-0.64%)
Apr 30, 2014	33.91	34.05	33.68	34.04	919,484	+0.07(+0.20%)
Apr 29, 2014	34.25	34.44	33.96	33.98	1,005,123	-0.21(-0.61%)
Apr 28, 2014	33.74	34.25	33.69	34.19	1,608,549	+0.55(+1.65%)
Apr 25, 2014	33.56	33.66	33.30	33.63	753,579	+0.05(+0.16%)
Apr 24, 2014	33.61	33.80	33.50	33.58	955,370	-0.04(-0.13%)
Apr 23, 2014	33.46	33.77	33.46	33.62	1,087,497	+0.15(+0.45%)
Apr 22, 2014	33.28	33.53	33.13	33.47	1,230,124	+0.23(+0.70%)
Apr 21, 2014	33.30	33.44	33.14	33.24	1,052,839	-0.09(-0.27%)
Apr 17, 2014	33.32	33.33	33.33	33.33	1,018,476	-0.10(-0.31%)
Apr 16, 2014	33.29	33.47	33.16	33.44	1,195,384	+0.38(+1.15%)
Apr 15, 2014	33.44	33.44	32.95	33.06	1,368,613	-0.32(-0.96%)
Apr 14, 2014	33.43	33.53	33.15	33.38	1,060,685	+0.25(+0.77%)
Apr 11, 2014	33.25	33.54	33.09	33.12	1,305,019	-0.32(-0.96%)
Apr 10, 2014	33.65	34.04	33.41	33.44	1,456,051	-0.19(-0.58%)
Apr 09, 2014	33.49	33.70	33.40	33.64	1,037,212	+0.20(+0.60%)
Apr 08, 2014	33.58	33.75	33.28	33.44	1,743,140	-0.10(-0.29%)
Apr 07, 2014	33.15	33.65	33.15	33.53	2,297,667	+0.37(+1.13%)
Apr 04, 2014	33.41	33.45	33.12	33.16	1,395,405	-0.19(-0.56%)
Apr 03, 2014	33.26	33.38	32.89	33.35	1,767,936	+0.22(+0.67%)
Apr 02, 2014	33.09	33.20	32.93	33.12	1,295,668	+0.01(+0.02%)
Apr 01, 2014	32.65	33.41	32.61	33.12	1,431,532	-0.24(-0.71%)
Mar 31, 2014	33.31	33.43	33.20	33.35	912,257	+0.24(+0.72%)
Mar 28, 2014	32.90	33.17	32.80	33.12	1,270,937	+0.30(+0.93%)
Mar 27, 2014	32.77	32.95	32.67	32.81	823,763	+0.07(+0.23%)
Mar 26, 2014	33.00	33.07	32.70	32.74	871,679	-0.20(-0.61%)
Mar 25, 2014	33.14	33.17	32.72	32.94	1,674,757	+0.05(+0.16%)
Mar 24, 2014	33.12	33.25	32.73	32.89	2,558,296	-0.22(-0.65%)
Mar 21, 2014	33.39	33.44	33.03	33.10	2,547,124	-0.07(-0.22%)
Mar 20, 2014	32.68	33.17	32.63	33.17	2,328,657	+0.48(+1.48%)
Mar 19, 2014	32.94	33.03	32.60	32.69	1,706,509	-0.28(-0.86%)
Mar 18, 2014	32.73	33.13	32.50	32.97	1,597,340	+0.36(+1.09%)
Mar 17, 2014	32.83	32.86	32.46	32.62	1,406,871	-0.12(-0.36%)
Mar 14, 2014	32.56	33.07	32.55	32.74	2,037,144	+0.02(+0.07%)
Mar 13, 2014	32.94	33.15	32.56	32.71	1,780,056	-0.14(-0.43%)
Mar 12, 2014	32.25	32.88	32.25	32.86	1,371,236	+0.44(+1.35%)
Mar 11, 2014	32.59	32.82	32.33	32.42	1,485,668	-0.19(-0.57%)
Mar 10, 2014	32.61	32.65	32.45	32.60	1,592,634	-0.03(-0.09%)
Mar 07, 2014	32.52	32.71	32.31	32.63	1,370,941	+0.14(+0.43%)
Mar 06, 2014	32.59	32.62	32.34	32.49	1,524,974	-0.04(-0.14%)
Mar 05, 2014	32.67	32.74	32.36	32.54	1,550,652	-0.16(-0.48%)
Mar 04, 2014	32.27	32.73	32.26	32.69	2,945,736	+0.71(+2.23%)

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.