Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.64	31.64	31.47	31.47	31,883	-0.03(-0.09%)
May 29, 2014	31.33	31.50	31.33	31.50	11,248	+0.12(+0.37%)
May 28, 2014	31.46	31.46	31.31	31.38	5,215	-0.22(-0.68%)
May 27, 2014	31.62	31.68	31.59	31.60	12,884	+0.35(+1.13%)
May 23, 2014	31.56	31.24	31.24	31.24	7,669	-0.51(-1.60%)
May 22, 2014	31.67	31.77	31.66	31.75	4,090	+0.13(+0.40%)
May 21, 2014	31.69	31.70	31.63	31.63	6,851	-0.04(-0.12%)
May 20, 2014	31.71	31.71	31.61	31.66	3,988	-0.08(-0.25%)
May 19, 2014	31.64	31.74	31.62	31.74	3,067	+0.10(+0.31%)
May 16, 2014	31.61	31.64	31.58	31.64	3,988	+0.00(+0.00%)
May 15, 2014	31.76	31.76	31.55	31.64	4,908	-0.03(-0.09%)
May 14, 2014	31.70	31.75	31.64	31.67	3,783	-0.23(-0.74%)
May 13, 2014	31.89	31.91	31.89	31.91	204	-0.11(-0.34%)
May 12, 2014	32.07	32.11	31.95	32.02	3,374	+0.15(+0.46%)
May 09, 2014	31.94	31.95	31.85	31.87	5,419	-0.10(-0.31%)
May 08, 2014	31.89	31.97	31.85	31.97	3,681	+0.08(+0.25%)
May 07, 2014	31.99	32.03	31.87	31.89	3,778	-0.19(-0.58%)
May 06, 2014	31.99	32.08	31.94	32.08	6,306	+0.13(+0.40%)
May 05, 2014	31.90	32.00	31.90	31.95	2,965	-0.04(-0.12%)
May 02, 2014	32.23	32.23	31.92	31.99	3,374	+0.02(+0.06%)
May 01, 2014	32.06	32.08	31.93	31.97	3,170	-0.18(-0.55%)
Apr 30, 2014	32.17	32.19	32.09	32.14	3,067	-0.03(-0.09%)
Apr 29, 2014	32.27	32.27	32.17	32.17	2,965	-0.10(-0.30%)
Apr 28, 2014	32.21	32.31	32.17	32.27	2,863	+0.16(+0.49%)
Apr 25, 2014	32.11	32.11	32.11	32.11	102	-0.14(-0.42%)
Apr 24, 2014	32.22	32.25	32.22	32.25	205	+0.05(+0.15%)
Apr 23, 2014	32.22	32.22	32.16	32.20	2,658	-0.13(-0.39%)
Apr 22, 2014	32.37	32.40	32.32	32.33	2,761	+0.05(+0.15%)
Apr 21, 2014	32.25	32.29	32.21	32.28	3,170	-0.04(-0.12%)
Apr 17, 2014	32.12	32.32	32.32	32.32	3,374	+0.22(+0.70%)
Apr 16, 2014	32.10	32.13	32.08	32.09	3,325	+0.01(+0.03%)
Apr 15, 2014	32.13	32.14	32.01	32.08	2,863	+0.03(+0.09%)
Apr 14, 2014	32.08	32.12	32.05	32.06	3,272	-0.01(-0.03%)
Apr 11, 2014	32.13	32.14	32.03	32.07	3,170	-0.02(-0.06%)
Apr 10, 2014	32.17	32.17	32.01	32.08	3,170	-0.22(-0.67%)
Apr 09, 2014	32.33	32.38	32.24	32.30	3,067	+0.10(+0.30%)
Apr 08, 2014	32.32	32.46	32.19	32.20	10,225	-0.06(-0.18%)
Apr 07, 2014	32.22	32.30	32.20	32.26	5,624	-0.23(-0.72%)
Apr 04, 2014	32.56	32.56	32.35	32.50	6,033	-0.03(-0.09%)
Apr 03, 2014	32.53	32.60	32.51	32.52	10,366	-0.22(-0.69%)
Apr 02, 2014	32.64	32.78	32.54	32.75	10,337	+0.32(+1.00%)
Apr 01, 2014	32.42	32.47	32.41	32.43	10,603	-0.02(-0.06%)
Mar 31, 2014	32.52	32.57	32.39	32.45	13,799	+0.09(+0.27%)
Mar 28, 2014	32.38	32.44	32.36	32.36	10,430	-0.17(-0.51%)
Mar 27, 2014	32.54	32.54	32.33	32.52	17,690	-0.17(-0.51%)
Mar 26, 2014	32.54	32.77	32.25	32.69	47,346	+0.24(+0.75%)
Mar 25, 2014	32.58	32.60	32.45	32.45	6,135	+0.02(+0.06%)
Mar 24, 2014	32.43	32.46	32.40	32.43	5,112	-0.17(-0.51%)
Mar 20, 2014	32.59	32.59	32.59	32.59	0	+0.11(+0.33%)
Mar 19, 2014	32.24	32.52	32.23	32.49	5,215	+0.08(+0.24%)
Mar 18, 2014	32.42	32.44	32.28	32.41	5,624	+0.14(+0.42%)
Mar 17, 2014	32.36	32.36	32.24	32.27	6,135	-0.15(-0.47%)
Mar 12, 2014	32.43	32.42	32.42	32.42	204	-0.15(-0.47%)
Mar 10, 2014	32.57	32.58	32.58	32.58	204	-0.06(-0.19%)
Mar 07, 2014	32.64	32.64	32.61	32.64	1,175	+0.34(+1.04%)
Mar 04, 2014	32.23	32.30	32.30	32.30	1,227	+0.21(+0.65%)

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.