Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.33	33.34	32.82	33.13	2,609,211	-0.12(-0.36%)
May 29, 2014	33.27	33.40	33.12	33.25	2,001,058	+0.00(+0.00%)
May 28, 2014	33.26	33.44	33.09	33.25	1,592,576	-0.02(-0.06%)
May 27, 2014	33.47	33.50	33.16	33.27	2,334,030	-0.04(-0.12%)
May 23, 2014		33.31	33.31	33.31	0	+0.31(+0.94%)
May 22, 2014	33.00	33.09	32.74	33.00	3,574,413	+0.00(+0.00%)
May 21, 2014	33.03	33.22	32.87	33.00	2,121,577	+0.03(+0.09%)
May 20, 2014	33.15	33.22	32.82	32.97	2,893,688	-0.18(-0.54%)
May 19, 2014	33.09	33.50	32.99	33.15	3,800,201	+0.38(+1.16%)
May 16, 2014	32.33	32.92	32.27	32.77	3,891,804	+0.27(+0.83%)
May 15, 2014	32.62	32.75	32.05	32.50	3,922,366	+0.07(+0.22%)
May 14, 2014	32.58	32.88	32.38	32.43	3,421,695	-0.18(-0.55%)
May 13, 2014	32.81	33.00	32.59	32.61	2,948,250	-0.20(-0.61%)
May 12, 2014	32.53	32.92	32.53	32.81	2,831,035	+0.43(+1.33%)
May 09, 2014	32.16	32.47	31.88	32.38	2,860,065	+0.23(+0.72%)
May 08, 2014	32.10	32.84	32.01	32.15	3,002,301	-0.17(-0.53%)
May 07, 2014	32.13	32.34	31.89	32.32	3,510,143	+0.22(+0.69%)
May 06, 2014	32.45	32.51	32.08	32.10	3,125,666	-0.37(-1.14%)
May 05, 2014	31.92	32.54	31.82	32.47	3,646,603	+0.34(+1.06%)
May 02, 2014	32.17	32.25	31.78	32.13	6,441,401	+0.05(+0.16%)

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.