Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.75	33.33	32.75	33.33	2,893	+0.33(+1.00%)
May 29, 2014	32.97	33.00	32.97	33.00	4,273	+0.29(+0.89%)
May 28, 2014	32.41	32.75	32.41	32.71	3,560	+1.02(+3.22%)
May 27, 2014	32.31	32.45	31.69	31.69	8,683	-1.26(-3.82%)
May 23, 2014		32.95	32.95	32.95	0	-0.05(-0.15%)
May 22, 2014	33.04	33.30	33.00	33.00	2,144	+0.03(+0.09%)
May 21, 2014	32.77	32.97	32.77	32.97	2,920	+0.10(+0.30%)
May 20, 2014	32.80	33.00	32.31	32.87	4,940	+0.12(+0.37%)
May 19, 2014	32.61	32.75	32.61	32.75	2,200	+0.15(+0.46%)
May 16, 2014	32.49	32.60	32.34	32.60	2,811	-0.04(-0.12%)
May 15, 2014	32.05	32.64	32.05	32.64	5,434	+0.29(+0.90%)
May 14, 2014	32.13	32.35	32.13	32.35	1,694	+0.17(+0.53%)
May 13, 2014	32.03	32.25	32.03	32.18	5,884	-0.02(-0.06%)
May 12, 2014	32.00	32.30	32.00	32.20	1,956	+0.30(+0.94%)
May 09, 2014	31.52	31.90	31.29	31.90	1,698	+0.37(+1.17%)
May 08, 2014	31.64	32.00	31.53	31.53	5,793	-0.47(-1.46%)
May 07, 2014	31.54	32.00	31.54	32.00	1,354	+0.41(+1.29%)
May 06, 2014	31.45	31.65	31.45	31.59	3,781	+0.14(+0.45%)
May 05, 2014	31.45	31.45	31.45	31.45	1,282	-0.05(-0.16%)
May 02, 2014	31.43	31.50	31.43	31.50	1,704	-0.15(-0.48%)
May 01, 2014	31.65	31.65	31.65	31.65	1,597	-0.05(-0.16%)
Apr 30, 2014	31.40	31.70	31.18	31.70	1,028	+0.60(+1.93%)
Apr 29, 2014	31.10	31.10	31.10	31.10	926	+0.55(+1.80%)
Apr 25, 2014	30.55	30.55	30.55	30.55	711	-0.03(-0.10%)
Apr 24, 2014	30.34	30.65	30.34	30.58	5,585	-0.12(-0.39%)
Apr 23, 2014	30.70	30.70	30.70	30.70	1,131	-0.10(-0.32%)
Apr 22, 2014	30.66	30.80	30.60	30.80	6,681	+0.30(+0.98%)
Apr 21, 2014	30.50	30.50	30.50	30.50	1,105	-0.00(-0.00%)
Apr 17, 2014		30.50	30.50	30.50	0	-0.25(-0.81%)
Apr 16, 2014	30.42	30.75	30.41	30.75	2,896	+0.40(+1.32%)
Apr 15, 2014	30.23	30.35	30.14	30.35	4,817	+0.50(+1.68%)
Apr 14, 2014	29.68	29.85	29.68	29.85	1,887	-0.25(-0.83%)
Apr 11, 2014	30.00	30.10	29.95	30.10	0	-0.59(-1.92%)
Apr 10, 2014	30.50	30.69	30.48	30.69	1,989	-0.11(-0.36%)
Apr 09, 2014	30.82	30.82	30.80	30.80	1,835	+0.15(+0.49%)
Apr 08, 2014	30.35	30.65	30.35	30.65	2,271	+0.17(+0.56%)
Apr 07, 2014	30.48	30.48	30.48	30.48	830	-0.35(-1.14%)
Apr 03, 2014		30.83	30.83	30.83	719	-0.52(-1.66%)
Apr 01, 2014		31.35	31.35	31.35	781	+0.40(+1.29%)
Mar 31, 2014	30.80	30.95	30.74	30.95	1,835	+0.05(+0.16%)
Mar 28, 2014	30.90	30.90	30.90	30.90	0	+0.10(+0.32%)
Mar 27, 2014	30.80	30.80	30.80	30.80	3,757	-0.40(-1.28%)
Mar 26, 2014	31.36	31.36	31.02	31.20	3,349	-0.30(-0.95%)
Mar 25, 2014	31.50	31.50	31.50	31.50	1,471	+0.15(+0.48%)
Mar 24, 2014	31.02	31.35	31.01	31.35	2,876	-0.28(-0.89%)
Mar 21, 2014	31.22	31.63	31.22	31.63	1,090	+0.74(+2.40%)
Mar 20, 2014	30.90	31.05	30.89	30.89	1,568	-0.32(-1.03%)
Mar 19, 2014	31.20	31.21	31.20	31.21	1,373	+0.28(+0.90%)
Mar 18, 2014	31.04	31.04	30.93	30.93	1,627	-0.07(-0.22%)
Mar 17, 2014	31.10	31.13	31.00	31.00	3,909	+0.35(+1.14%)
Mar 14, 2014	30.29	30.65	30.29	30.65	0	+0.22(+0.74%)
Mar 13, 2014	30.74	30.74	30.43	30.43	2,886	+0.14(+0.48%)
Mar 12, 2014	30.28	30.28	30.28	30.28	1,351	-0.47(-1.53%)
Mar 11, 2014	30.66	30.90	30.66	30.75	4,828	-0.25(-0.81%)
Mar 10, 2014	31.19	31.19	31.00	31.00	1,961	-0.85(-2.67%)
Mar 07, 2014	30.97	31.85	30.97	31.85	0	+0.61(+1.96%)
Mar 06, 2014	31.31	31.55	31.19	31.24	3,946	-0.19(-0.61%)
Mar 05, 2014	31.43	31.65	31.15	31.43	2,581	+0.83(+2.72%)

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.