Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.15	34.31	34.10	34.11	25,203	+0.00(+0.01%)
May 29, 2014	34.12	34.25	34.10	34.11	7,620	+0.01(+0.03%)
May 28, 2014	34.10	34.28	34.08	34.10	11,784	-0.05(-0.14%)
May 27, 2014	34.15	34.15	34.07	34.14	19,526	+0.06(+0.19%)
May 23, 2014	34.16	34.08	34.08	34.08	14,749	-0.03(-0.08%)
May 22, 2014	34.12	34.18	34.11	34.11	9,085	-0.11(-0.33%)
May 21, 2014	34.16	34.22	34.12	34.22	89,766	+0.03(+0.09%)
May 20, 2014	34.12	34.23	34.12	34.19	32,277	-0.09(-0.26%)
May 19, 2014	34.29	34.31	34.24	34.28	13,503	+0.04(+0.11%)
May 16, 2014	34.25	34.27	34.22	34.24	4,733	+0.04(+0.11%)
May 15, 2014	34.17	34.25	34.16	34.20	81,715	+0.02(+0.06%)
May 14, 2014	34.20	34.23	34.17	34.18	39,619	+0.03(+0.08%)
May 13, 2014	34.21	34.21	34.13	34.15	12,555	-0.06(-0.17%)
May 12, 2014	34.23	34.24	34.18	34.21	45,887	-0.03(-0.09%)
May 09, 2014	34.71	34.71	34.22	34.24	84,177	-0.18(-0.53%)
May 08, 2014	34.44	34.45	34.39	34.43	31,997	+0.03(+0.08%)
May 07, 2014	34.39	34.45	34.39	34.40	37,886	-0.04(-0.11%)
May 06, 2014	34.29	34.45	34.29	34.44	21,553	+0.14(+0.41%)
May 05, 2014	34.29	34.33	34.27	34.29	20,668	+0.04(+0.11%)
May 02, 2014	34.32	34.32	33.90	34.26	54,760	+0.03(+0.08%)
May 01, 2014	34.25	34.28	34.22	34.23	100,169	-0.04(-0.11%)
Apr 30, 2014	34.21	34.27	34.21	34.27	14,613	+0.13(+0.39%)
Apr 29, 2014	33.93	34.15	33.93	34.13	11,876	-0.03(-0.08%)
Apr 28, 2014	34.20	34.20	34.13	34.16	18,744	+0.00(+0.01%)
Apr 25, 2014	34.12	34.19	34.11	34.16	6,322	+0.01(+0.02%)
Apr 24, 2014	34.12	34.15	34.10	34.15	19,773	+0.03(+0.08%)
Apr 23, 2014	34.16	34.16	34.09	34.12	16,358	+0.04(+0.11%)
Apr 22, 2014	34.29	34.29	34.08	34.09	11,695	+0.00(+0.00%)
Apr 21, 2014	33.66	34.15	33.66	34.09	18,815	+0.03(+0.08%)
Apr 17, 2014	34.17	34.06	34.06	34.06	21,858	-0.06(-0.19%)
Apr 16, 2014	34.15	34.19	34.12	34.12	182,795	-0.07(-0.19%)
Apr 15, 2014	34.16	34.20	34.14	34.19	13,077	-0.04(-0.11%)
Apr 14, 2014	34.44	34.44	34.18	34.23	6,444	-0.07(-0.19%)
Apr 11, 2014	34.34	34.35	34.28	34.29	15,096	-0.04(-0.11%)
Apr 10, 2014	34.24	34.37	34.24	34.33	21,585	+0.05(+0.14%)
Apr 09, 2014	34.35	34.35	34.13	34.28	49,069	+0.08(+0.25%)
Apr 08, 2014	34.12	34.22	34.11	34.20	23,526	+0.23(+0.67%)
Apr 07, 2014	34.16	34.16	33.92	33.97	30,154	+0.12(+0.36%)
Apr 04, 2014	33.85	33.89	33.83	33.85	15,290	+0.07(+0.20%)
Apr 03, 2014	33.80	33.82	33.77	33.79	23,615	-0.08(-0.23%)
Apr 02, 2014	33.91	33.91	33.84	33.86	21,177	-0.09(-0.27%)
Apr 01, 2014	33.93	33.96	33.93	33.96	20,894	+0.01(+0.03%)
Mar 31, 2014	33.46	33.99	33.46	33.95	14,861	+0.06(+0.17%)
Mar 28, 2014	33.94	33.94	33.88	33.89	9,546	-0.05(-0.15%)
Mar 27, 2014	33.95	33.99	33.93	33.94	12,825	-0.02(-0.07%)
Mar 26, 2014	33.91	33.98	33.91	33.96	8,985	+0.02(+0.06%)
Mar 25, 2014	33.92	33.99	33.88	33.95	10,844	-0.02(-0.06%)
Mar 24, 2014	33.86	33.99	33.82	33.96	246,822	+0.08(+0.22%)
Mar 21, 2014	33.84	33.89	33.84	33.89	15,837	+0.07(+0.20%)
Mar 20, 2014	33.81	33.85	33.79	33.82	24,860	-0.08(-0.22%)
Mar 19, 2014	34.16	34.16	33.86	33.90	18,466	-0.28(-0.83%)
Mar 18, 2014	34.16	34.21	34.14	34.18	28,655	+0.05(+0.13%)
Mar 17, 2014	34.12	34.21	34.12	34.14	47,365	+0.02(+0.06%)
Mar 14, 2014	34.13	34.16	34.12	34.12	11,199	+0.06(+0.17%)
Mar 13, 2014	34.12	34.13	34.00	34.06	16,936	+0.07(+0.19%)
Mar 12, 2014	33.96	34.01	33.96	33.99	14,512	+0.08(+0.25%)
Mar 11, 2014	33.86	33.99	33.86	33.91	363,257	-0.11(-0.33%)
Mar 10, 2014	33.93	34.03	33.93	34.02	21,733	+0.00(+0.01%)
Mar 07, 2014	34.01	34.06	33.99	34.02	30,536	-0.04(-0.12%)
Mar 06, 2014	34.07	34.10	33.99	34.06	21,207	+0.13(+0.38%)
Mar 05, 2014	33.93	33.95	33.85	33.93	24,522	+0.03(+0.08%)
Mar 04, 2014	33.94	33.94	33.86	33.90	21,258	-0.04(-0.11%)

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.