Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.34	33.34	33.18	33.18	3,996	-0.09(-0.26%)
May 29, 2014	33.34	33.34	33.26	33.27	3,219	+0.18(+0.55%)
May 28, 2014	32.89	33.10	32.89	33.08	58,565	+0.14(+0.41%)
May 27, 2014	32.88	32.95	32.88	32.95	3,454	+0.42(+1.29%)
May 23, 2014	32.62	32.53	32.53	32.53	6,153	-0.02(-0.06%)
May 22, 2014	32.46	32.58	32.39	32.55	7,533	+0.20(+0.61%)
May 21, 2014	32.33	32.44	32.31	32.35	15,118	-0.08(-0.25%)
May 20, 2014	32.53	32.53	32.36	32.43	11,685	-0.23(-0.70%)
May 19, 2014	32.66	32.66	32.66	32.66	1,012	-0.32(-0.97%)
May 16, 2014	32.84	32.98	32.79	32.98	4,133	+0.38(+1.17%)
May 15, 2014	32.85	32.85	32.60	32.60	1,315	-0.27(-0.83%)
May 14, 2014	32.94	32.94	32.87	32.87	1,505	+0.20(+0.63%)
May 13, 2014	32.76	32.79	32.66	32.66	6,049	+0.11(+0.35%)
May 12, 2014	32.51	32.66	32.47	32.55	5,058	+0.08(+0.25%)
May 09, 2014	32.47	32.47	32.47	32.47	6,971	+0.00(+0.00%)
May 08, 2014	32.58	32.64	32.47	32.47	19,139	+0.06(+0.18%)
May 07, 2014	32.37	32.41	32.36	32.41	3,490	-0.09(-0.28%)
May 06, 2014	32.53	32.60	32.45	32.50	6,306	+0.04(+0.12%)
May 05, 2014	32.35	32.47	32.31	32.47	6,269	-0.06(-0.19%)
May 02, 2014	32.53	32.53	32.53	32.53	100	+0.00(+0.00%)
May 01, 2014	32.58	32.58	32.38	32.53	4,602	-0.19(-0.59%)
Apr 30, 2014	32.50	32.72	32.46	32.72	10,876	+0.15(+0.47%)
Apr 29, 2014	32.49	32.57	32.47	32.57	9,494	-0.02(-0.05%)
Apr 28, 2014	32.41	32.58	32.40	32.58	2,927	+0.36(+1.11%)
Apr 25, 2014	32.21	32.25	32.13	32.23	3,022	+0.01(+0.02%)
Apr 24, 2014	32.31	32.31	32.20	32.22	3,832	+0.00(+0.01%)
Apr 23, 2014	32.17	32.23	32.17	32.22	1,362	-0.01(-0.03%)
Apr 22, 2014	32.38	32.38	32.23	32.23	3,977	+0.00(+0.00%)
Apr 21, 2014	32.30	32.30	32.03	32.23	1,832	-0.07(-0.23%)
Apr 17, 2014	32.15	32.30	32.30	32.30	5,802	+0.22(+0.67%)
Apr 16, 2014	32.19	32.19	32.05	32.08	1,385	+0.23(+0.71%)
Apr 15, 2014	31.99	31.99	31.86	31.86	2,173	-0.16(-0.51%)
Apr 14, 2014	32.15	32.15	31.96	32.02	7,175	+0.03(+0.09%)
Apr 11, 2014	32.04	32.05	31.99	31.99	3,097	+0.08(+0.25%)
Apr 10, 2014	32.10	32.22	31.91	31.91	3,324	-0.35(-1.09%)
Apr 09, 2014	31.99	32.27	31.86	32.27	5,888	+0.80(+2.55%)
Apr 08, 2014	31.03	31.46	31.03	31.46	9,471	+0.53(+1.71%)
Apr 07, 2014	31.05	31.11	30.93	30.93	5,552	-0.02(-0.07%)
Apr 04, 2014	31.20	31.28	30.96	30.96	3,498	+0.02(+0.06%)
Apr 03, 2014	30.99	30.99	30.72	30.94	3,352	+0.07(+0.24%)
Apr 02, 2014	30.92	30.92	30.78	30.87	1,287	-0.06(-0.18%)
Apr 01, 2014	30.95	30.95	30.72	30.92	3,912	-0.04(-0.13%)
Mar 31, 2014	31.02	31.07	30.96	30.96	7,846	+0.00(+0.00%)
Mar 28, 2014	30.98	31.01	30.84	30.96	2,663	+0.25(+0.81%)
Mar 27, 2014	30.70	30.71	30.70	30.71	989	+0.27(+0.90%)
Mar 26, 2014	30.59	30.70	30.44	30.44	2,162	+0.11(+0.37%)
Mar 25, 2014	30.21	30.49	30.21	30.33	8,152	+0.12(+0.41%)
Mar 24, 2014	30.08	30.20	30.03	30.20	50,710	+0.12(+0.40%)
Mar 21, 2014	30.26	30.26	30.08	30.08	4,538	-0.04(-0.12%)
Mar 20, 2014	29.95	30.20	29.88	30.12	3,391	-0.24(-0.80%)
Mar 19, 2014	30.56	30.59	30.36	30.36	7,669	-0.23(-0.76%)
Mar 18, 2014	30.46	30.67	30.46	30.59	2,470	+0.31(+1.02%)
Mar 17, 2014	30.26	30.33	30.22	30.28	2,310	+0.16(+0.54%)
Mar 14, 2014	29.97	30.12	29.97	30.12	1,616	+0.09(+0.29%)
Mar 13, 2014	30.35	30.35	29.97	30.03	11,249	-0.15(-0.51%)
Mar 12, 2014	29.99	30.26	29.97	30.19	10,482	+0.08(+0.25%)
Mar 11, 2014	30.57	30.57	30.11	30.11	2,852	-0.31(-1.03%)
Mar 10, 2014	30.39	30.52	30.39	30.43	4,062	-0.22(-0.71%)
Mar 07, 2014	30.81	30.81	30.51	30.64	7,035	-0.16(-0.53%)
Mar 06, 2014	30.54	30.82	30.54	30.81	11,304	+0.46(+1.50%)
Mar 05, 2014	30.34	30.35	30.34	30.35	2,546	-0.11(-0.35%)
Mar 04, 2014	30.38	30.46	30.37	30.46	1,913	+0.53(+1.77%)

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.