Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2014	33.30	33.30	33.30	33.30	0	+0.03(+0.09%)
May 28, 2014	33.37	33.37	33.27	33.27	29,995	-0.13(-0.38%)
May 27, 2014	33.49	33.49	33.39	33.39	7,839	-0.01(-0.03%)
May 23, 2014	33.47	33.40	33.40	33.40	14,327	-0.06(-0.17%)
May 22, 2014	33.49	33.49	33.43	33.46	16,389	+0.03(+0.09%)
May 21, 2014	33.39	33.52	33.39	33.43	40,115	+0.03(+0.09%)
May 20, 2014	33.44	33.44	33.38	33.40	30,715	-0.03(-0.09%)
May 19, 2014	33.44	33.44	33.41	33.43	7,009	+0.08(+0.23%)
May 16, 2014	33.40	33.40	33.35	33.35	699	-0.02(-0.07%)
May 15, 2014	33.38	33.38	33.38	33.38	265	-0.16(-0.48%)
May 14, 2014	33.54	33.54	33.54	33.54	103	-0.05(-0.14%)
May 12, 2014	33.59	33.59	33.59	33.59	24,017	+0.03(+0.09%)
May 09, 2014	33.57	33.57	33.56	33.56	1,030	-0.01(-0.02%)
May 07, 2014	33.57	33.57	33.57	33.57	618	-0.01(-0.03%)
May 06, 2014	33.63	33.63	33.56	33.58	12,266	-0.04(-0.12%)
May 05, 2014	33.64	33.64	33.60	33.62	5,566	+0.06(+0.17%)
May 02, 2014	33.78	33.78	33.53	33.56	5,515	-0.06(-0.17%)
May 01, 2014	33.60	33.63	33.57	33.62	15,511	-0.15(-0.43%)
Apr 30, 2014	33.76	33.76	33.76	33.76	1	+0.00(+0.00%)
Apr 29, 2014	33.79	33.79	33.74	33.76	1,237	+0.03(+0.09%)
Apr 28, 2014	33.76	33.76	33.72	33.73	14,224	+0.04(+0.12%)
Apr 25, 2014	33.69	33.69	33.69	33.69	128	-0.12(-0.34%)
Apr 21, 2014	33.81	33.81	33.81	33.81	0	+0.02(+0.06%)
Apr 17, 2014	33.83	33.79	33.79	33.79	11,957	+0.02(+0.06%)
Apr 16, 2014	33.77	33.77	33.77	33.77	51	+0.00(+0.00%)
Apr 14, 2014	33.76	33.77	33.77	33.77	6,081	+0.05(+0.14%)
Apr 11, 2014	33.72	33.72	33.72	33.72	77	+0.00(+0.00%)
Apr 10, 2014	33.72	33.72	33.72	33.72	309	-0.14(-0.40%)
Apr 09, 2014	33.86	33.91	33.86	33.86	3,830	+0.02(+0.06%)
Apr 08, 2014	33.94	33.94	33.84	33.84	12,418	-0.01(-0.03%)
Apr 07, 2014	33.85	33.85	33.82	33.85	1,230	-0.04(-0.11%)
Apr 04, 2014	33.89	33.89	33.89	33.89	417	-0.17(-0.51%)
Apr 02, 2014	34.03	34.06	34.06	34.06	412	+0.07(+0.20%)
Apr 01, 2014	34.00	34.00	33.99	33.99	449	+0.02(+0.06%)
Mar 31, 2014	34.00	34.00	33.97	33.97	309	+0.02(+0.06%)
Mar 27, 2014	33.95	33.95	33.95	33.95	0	+0.00(+0.00%)
Mar 26, 2014	33.98	34.02	33.95	33.95	2,482	-0.09(-0.26%)
Mar 25, 2014	34.05	34.05	34.04	34.04	2,376	+0.02(+0.06%)
Mar 24, 2014	34.06	34.06	34.02	34.02	747	-0.07(-0.20%)
Mar 21, 2014	34.09	34.09	34.09	34.09	1	+0.00(+0.00%)
Mar 20, 2014	34.09	34.15	34.09	34.09	6,455	+0.12(+0.34%)
Mar 19, 2014	33.96	33.98	33.96	33.98	425	+0.03(+0.10%)
Mar 17, 2014	33.95	33.94	33.94	33.94	1,133	-0.13(-0.38%)
Mar 12, 2014	34.07	34.07	34.07	34.07	206	-0.03(-0.09%)
Mar 07, 2014	34.10	34.10	34.10	34.10	927	+0.07(+0.20%)
Mar 06, 2014	34.03	34.03	34.03	34.03	190	+0.06(+0.17%)
Mar 05, 2014	33.97	33.97	33.97	33.97	190	+0.01(+0.03%)

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.