Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.75	34.82	34.71	34.79	210,049	+0.08(+0.24%)
May 29, 2014	34.68	34.73	34.59	34.71	46,160	+0.05(+0.13%)
May 28, 2014	34.64	34.70	34.61	34.66	152,163	-0.03(-0.08%)
May 27, 2014	34.69	34.70	34.60	34.69	55,320	+0.06(+0.19%)
May 23, 2014	34.71	34.62	34.62	34.62	61,975	-0.06(-0.16%)
May 22, 2014	34.68	34.75	34.64	34.68	22,955	-0.09(-0.27%)
May 21, 2014	34.66	34.78	34.62	34.77	35,520	-0.06(-0.19%)
May 20, 2014	34.88	34.89	34.79	34.84	31,582	-0.05(-0.13%)
May 19, 2014	34.95	34.96	34.81	34.88	142,424	+0.03(+0.08%)
May 16, 2014	34.88	34.98	34.83	34.86	26,914	-0.02(-0.05%)
May 15, 2014	34.76	34.94	34.75	34.88	51,660	+0.09(+0.25%)
May 14, 2014	34.80	34.91	34.78	34.79	42,180	+0.08(+0.22%)
May 13, 2014	34.97	34.97	34.70	34.71	362,070	-0.28(-0.79%)
May 12, 2014	34.96	35.01	34.90	34.99	21,022	+0.04(+0.11%)
May 09, 2014	35.07	35.07	34.90	34.95	47,200	-0.23(-0.66%)
May 08, 2014	35.26	35.26	35.13	35.18	53,782	-0.07(-0.21%)
May 07, 2014	35.48	35.48	35.19	35.26	37,462	-0.05(-0.13%)
May 06, 2014	35.23	35.33	35.20	35.30	54,565	+0.22(+0.62%)
May 05, 2014	35.16	35.18	35.05	35.08	62,306	-0.08(-0.23%)
May 02, 2014	34.96	35.22	34.94	35.16	86,640	+0.02(+0.06%)
May 01, 2014	35.12	35.30	35.02	35.14	185,236	+0.02(+0.06%)
Apr 30, 2014	35.07	35.14	34.96	35.12	141,333	+0.28(+0.80%)
Apr 29, 2014	34.89	34.89	34.81	34.85	64,511	-0.13(-0.37%)
Apr 28, 2014	34.98	34.98	34.89	34.98	37,709	+0.05(+0.13%)
Apr 25, 2014	34.91	34.96	34.86	34.93	19,775	+0.15(+0.44%)
Apr 24, 2014	34.67	34.79	34.67	34.78	31,640	+0.02(+0.07%)
Apr 23, 2014	34.72	34.89	34.68	34.75	130,723	+0.07(+0.21%)
Apr 22, 2014	34.73	34.76	34.64	34.68	56,761	-0.09(-0.27%)
Apr 21, 2014	34.86	34.86	34.69	34.77	55,575	-0.05(-0.16%)
Apr 17, 2014	35.07	34.83	34.83	34.83	44,467	-0.07(-0.19%)
Apr 16, 2014	35.00	35.00	34.82	34.89	49,800	+0.06(+0.16%)
Apr 15, 2014	34.76	35.01	34.61	34.84	30,233	+0.05(+0.13%)
Apr 14, 2014	34.94	34.94	34.74	34.79	77,831	-0.18(-0.50%)
Apr 11, 2014	34.96	35.01	34.92	34.97	47,785	+0.11(+0.32%)
Apr 10, 2014	34.97	35.04	34.75	34.86	116,991	+0.05(+0.13%)
Apr 09, 2014	34.67	34.82	34.58	34.81	117,248	+0.18(+0.51%)
Apr 08, 2014	34.63	34.71	34.61	34.63	30,329	+0.11(+0.32%)
Apr 07, 2014	34.53	34.57	34.47	34.52	26,208	+0.09(+0.27%)
Apr 04, 2014	34.34	34.44	34.29	34.43	42,694	+0.16(+0.46%)
Apr 03, 2014	34.30	34.37	34.22	34.27	25,100	-0.11(-0.32%)
Apr 02, 2014	34.40	34.58	34.35	34.38	33,687	-0.03(-0.08%)
Apr 01, 2014	34.55	34.60	34.40	34.41	92,392	-0.10(-0.29%)
Mar 31, 2014	34.59	34.60	34.41	34.51	20,276	+0.09(+0.25%)
Mar 28, 2014	34.42	34.46	34.33	34.42	46,811	-0.01(-0.03%)
Mar 27, 2014	34.50	34.53	34.40	34.44	22,668	-0.12(-0.35%)
Mar 26, 2014	34.51	34.58	34.42	34.56	45,851	+0.01(+0.03%)
Mar 25, 2014	34.51	34.65	34.37	34.55	80,925	-0.04(-0.12%)
Mar 24, 2014	34.39	34.65	34.31	34.59	28,022	+0.22(+0.63%)
Mar 21, 2014	34.27	34.38	34.23	34.37	40,274	+0.14(+0.41%)
Mar 20, 2014	34.26	34.34	34.16	34.23	44,784	-0.26(-0.76%)
Mar 19, 2014	34.82	34.83	34.42	34.49	63,774	-0.37(-1.05%)
Mar 18, 2014	34.76	34.86	34.69	34.86	46,308	+0.02(+0.05%)
Mar 17, 2014	34.78	34.90	34.75	34.84	54,052	+0.05(+0.14%)
Mar 14, 2014	34.76	34.87	34.69	34.79	73,261	+0.07(+0.21%)
Mar 13, 2014	34.84	34.89	34.65	34.72	25,958	-0.01(-0.03%)
Mar 12, 2014	34.74	34.81	34.61	34.73	145,355	+0.10(+0.29%)
Mar 11, 2014	34.68	34.68	34.50	34.63	130,149	-0.03(-0.08%)
Mar 10, 2014	34.60	34.73	34.60	34.66	26,523	+0.01(+0.03%)
Mar 07, 2014	34.68	34.68	34.58	34.65	20,964	-0.00(-0.00%)
Mar 06, 2014	34.48	34.68	34.34	34.65	33,035	+0.19(+0.54%)
Mar 05, 2014	34.42	34.50	34.32	34.46	46,026	+0.05(+0.13%)
Mar 04, 2014	34.42	34.50	34.36	34.42	45,566	-0.05(-0.13%)

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.