Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.99	32.05	31.99	32.01	30,299	+0.01(+0.02%)
May 29, 2014	31.99	32.04	31.97	32.00	66,911	+0.03(+0.08%)
May 28, 2014	31.97	32.04	31.97	31.97	80,610	-0.01(-0.02%)
May 27, 2014	31.95	32.04	31.95	31.98	124,587	-0.04(-0.12%)
May 23, 2014	32.10	32.02	32.02	32.02	41,026	-0.02(-0.06%)
May 22, 2014	32.04	32.04	31.95	32.04	17,551	-0.02(-0.06%)
May 21, 2014	32.04	32.06	31.97	32.06	88,363	+0.09(+0.27%)
May 20, 2014	31.94	32.06	31.94	31.97	61,487	-0.03(-0.09%)
May 19, 2014	32.02	32.05	31.94	32.00	20,382	-0.00(-0.01%)
May 16, 2014	31.94	32.00	31.94	32.00	24,554	-0.01(-0.03%)
May 15, 2014	31.94	32.03	31.94	32.01	108,184	+0.07(+0.21%)
May 14, 2014	32.04	32.04	31.94	31.94	30,998	-0.05(-0.16%)
May 13, 2014	31.91	32.00	31.91	32.00	112,170	+0.06(+0.18%)
May 12, 2014	31.92	32.02	31.91	31.94	78,320	-0.02(-0.08%)
May 09, 2014	31.96	31.99	31.91	31.96	23,077	+0.05(+0.15%)
May 08, 2014	32.00	32.00	31.88	31.92	28,985	-0.02(-0.07%)
May 07, 2014	32.02	32.02	31.87	31.94	41,797	+0.06(+0.18%)
May 06, 2014	31.98	31.98	31.86	31.88	61,990	-0.03(-0.10%)
May 05, 2014	31.83	31.94	31.83	31.91	32,915	+0.03(+0.08%)
May 02, 2014	31.96	31.96	31.82	31.89	39,951	+0.08(+0.26%)
May 01, 2014	31.80	31.90	31.79	31.80	104,986	-0.03(-0.10%)
Apr 30, 2014	31.83	31.84	31.80	31.83	28,329	+0.04(+0.12%)
Apr 29, 2014	31.82	31.82	31.73	31.80	72,660	+0.01(+0.04%)
Apr 28, 2014	31.83	31.83	31.75	31.78	21,175	-0.01(-0.04%)
Apr 25, 2014	31.75	31.82	31.72	31.80	17,449	-0.01(-0.04%)
Apr 24, 2014	31.75	31.82	31.72	31.81	77,076	-0.00(-0.00%)
Apr 23, 2014	31.84	31.84	31.75	31.81	30,162	-0.05(-0.16%)
Apr 22, 2014	31.78	31.87	31.78	31.86	23,644	+0.03(+0.09%)
Apr 21, 2014	31.85	31.85	31.79	31.83	18,805	+0.04(+0.12%)
Apr 17, 2014	31.83	31.79	31.79	31.79	20,400	-0.05(-0.16%)
Apr 16, 2014	31.83	31.85	31.82	31.84	40,214	+0.01(+0.04%)
Apr 15, 2014	31.84	31.85	31.76	31.83	40,155	+0.07(+0.22%)
Apr 14, 2014	31.86	31.86	31.75	31.76	53,403	-0.11(-0.33%)
Apr 11, 2014	31.93	31.93	31.79	31.87	20,917	+0.02(+0.05%)
Apr 10, 2014	31.84	31.90	31.79	31.85	39,747	-0.04(-0.11%)
Apr 09, 2014	31.89	31.90	31.86	31.89	37,897	+0.02(+0.07%)
Apr 08, 2014	31.83	31.91	31.80	31.86	34,683	-0.01(-0.02%)
Apr 07, 2014	31.89	31.91	31.79	31.87	32,593	-0.02(-0.06%)
Apr 04, 2014	32.01	32.01	31.84	31.89	18,733	+0.00(+0.00%)
Apr 03, 2014	31.95	31.95	31.82	31.89	9,955	-0.01(-0.02%)
Apr 02, 2014	31.79	31.91	31.79	31.90	13,362	+0.10(+0.32%)
Apr 01, 2014	31.86	31.91	31.78	31.79	273,821	-0.11(-0.33%)
Mar 31, 2014	32.10	32.10	31.82	31.90	43,888	-0.00(-0.00%)
Mar 28, 2014	31.90	31.91	31.87	31.90	192,202	-0.01(-0.05%)
Mar 27, 2014	31.91	31.93	31.84	31.91	15,507	+0.01(+0.02%)
Mar 26, 2014	31.95	31.95	31.84	31.91	24,989	+0.00(+0.00%)
Mar 25, 2014	32.01	32.01	31.86	31.91	24,961	+0.01(+0.02%)
Mar 24, 2014	31.92	31.92	31.85	31.90	10,835	+0.03(+0.08%)
Mar 21, 2014	31.91	31.91	31.83	31.88	22,354	-0.02(-0.06%)
Mar 20, 2014	31.82	31.91	31.80	31.90	21,770	+0.04(+0.12%)
Mar 19, 2014	31.96	31.96	31.85	31.86	21,971	-0.02(-0.08%)
Mar 18, 2014	31.84	31.89	31.84	31.88	19,988	+0.03(+0.09%)
Mar 17, 2014	31.87	31.89	31.83	31.86	19,849	-0.02(-0.05%)
Mar 14, 2014	31.89	31.89	31.84	31.87	39,841	+0.00(+0.00%)
Mar 13, 2014	31.84	31.88	31.83	31.87	15,457	+0.00(+0.00%)
Mar 12, 2014	31.75	31.87	31.75	31.87	23,934	+0.01(+0.02%)
Mar 11, 2014	31.87	31.88	31.79	31.87	64,477	-0.01(-0.05%)
Mar 10, 2014	31.89	31.89	31.83	31.88	32,170	+0.02(+0.07%)
Mar 07, 2014	31.91	31.91	31.84	31.86	23,383	+0.01(+0.03%)
Mar 06, 2014	31.87	31.87	31.82	31.85	15,271	-0.01(-0.02%)
Mar 05, 2014	31.84	31.85	31.84	31.85	16,302	+0.03(+0.10%)
Mar 04, 2014	31.84	31.84	31.82	31.82	23,494	-0.01(-0.02%)

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.