Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.83	34.90	34.78	34.87	209,588	+0.08(+0.24%)
May 29, 2014	34.76	34.80	34.66	34.78	46,059	+0.05(+0.13%)
May 28, 2014	34.72	34.78	34.68	34.74	151,829	-0.03(-0.08%)
May 27, 2014	34.77	34.78	34.67	34.77	55,198	+0.06(+0.19%)
May 23, 2014	34.78	34.70	34.70	34.70	61,839	-0.06(-0.16%)
May 22, 2014	34.76	34.83	34.72	34.76	22,905	-0.09(-0.27%)
May 21, 2014	34.74	34.86	34.69	34.85	35,442	-0.07(-0.19%)
May 20, 2014	34.96	34.97	34.87	34.91	31,513	-0.05(-0.13%)
May 19, 2014	35.03	35.04	34.89	34.96	142,112	+0.03(+0.08%)
May 16, 2014	34.96	35.05	34.91	34.93	26,855	-0.02(-0.05%)
May 15, 2014	34.84	35.02	34.82	34.95	51,547	+0.09(+0.25%)
May 14, 2014	34.88	34.99	34.86	34.86	42,087	+0.08(+0.22%)
May 13, 2014	35.05	35.05	34.78	34.79	361,275	-0.28(-0.79%)
May 12, 2014	35.04	35.08	34.98	35.06	20,976	+0.04(+0.11%)
May 09, 2014	35.15	35.15	34.98	35.03	47,097	-0.23(-0.66%)
May 08, 2014	35.33	35.33	35.20	35.26	53,664	-0.07(-0.21%)
May 07, 2014	35.56	35.56	35.27	35.33	37,380	-0.05(-0.13%)
May 06, 2014	35.31	35.41	35.28	35.38	54,445	+0.22(+0.62%)
May 05, 2014	35.24	35.26	35.13	35.16	62,169	-0.08(-0.23%)
May 02, 2014	35.04	35.30	35.02	35.24	86,449	+0.02(+0.06%)
May 01, 2014	35.19	35.38	35.10	35.22	184,830	+0.02(+0.06%)
Apr 30, 2014	35.15	35.22	35.04	35.20	141,023	+0.28(+0.80%)
Apr 29, 2014	34.97	34.97	34.88	34.92	64,370	-0.13(-0.37%)
Apr 28, 2014	35.05	35.05	34.97	35.05	37,626	+0.05(+0.13%)
Apr 25, 2014	34.99	35.03	34.93	35.01	19,731	+0.15(+0.44%)
Apr 24, 2014	34.75	34.87	34.75	34.85	31,570	+0.02(+0.07%)
Apr 23, 2014	34.79	34.97	34.76	34.83	130,436	+0.07(+0.21%)
Apr 22, 2014	34.80	34.84	34.72	34.76	56,636	-0.09(-0.27%)
Apr 21, 2014	34.94	34.94	34.76	34.85	55,453	-0.05(-0.16%)
Apr 17, 2014	35.15	34.90	34.90	34.90	44,370	-0.07(-0.19%)
Apr 16, 2014	35.08	35.08	34.89	34.97	49,691	+0.06(+0.16%)
Apr 15, 2014	34.84	35.09	34.69	34.91	30,167	+0.05(+0.13%)
Apr 14, 2014	35.02	35.02	34.82	34.87	77,660	-0.18(-0.50%)
Apr 11, 2014	35.03	35.09	35.00	35.04	47,680	+0.11(+0.32%)
Apr 10, 2014	35.04	35.12	34.83	34.93	116,734	+0.05(+0.13%)
Apr 09, 2014	34.75	34.90	34.65	34.89	116,991	+0.18(+0.51%)
Apr 08, 2014	34.71	34.78	34.68	34.71	30,263	+0.11(+0.32%)
Apr 07, 2014	34.61	34.64	34.54	34.60	26,150	+0.09(+0.27%)
Apr 04, 2014	34.41	34.51	34.37	34.50	42,600	+0.16(+0.46%)
Apr 03, 2014	34.37	34.44	34.29	34.35	25,045	-0.11(-0.32%)
Apr 02, 2014	34.48	34.65	34.43	34.46	33,613	-0.03(-0.08%)
Apr 01, 2014	34.63	34.67	34.48	34.49	92,190	-0.10(-0.29%)
Mar 31, 2014	34.67	34.68	34.48	34.59	20,232	+0.09(+0.25%)
Mar 28, 2014	34.50	34.54	34.41	34.50	46,708	-0.01(-0.03%)
Mar 27, 2014	34.58	34.60	34.47	34.51	22,618	-0.12(-0.35%)
Mar 26, 2014	34.59	34.66	34.49	34.63	45,750	+0.01(+0.03%)
Mar 25, 2014	34.59	34.72	34.45	34.62	80,747	-0.04(-0.12%)
Mar 24, 2014	34.47	34.73	34.38	34.67	27,960	+0.22(+0.63%)
Mar 21, 2014	34.34	34.46	34.31	34.45	40,186	+0.14(+0.41%)
Mar 20, 2014	34.34	34.42	34.24	34.31	44,685	-0.26(-0.76%)
Mar 19, 2014	34.90	34.91	34.49	34.57	63,634	-0.37(-1.05%)
Mar 18, 2014	34.84	34.94	34.76	34.94	46,206	+0.02(+0.05%)
Mar 17, 2014	34.85	34.98	34.83	34.92	53,933	+0.05(+0.14%)
Mar 14, 2014	34.84	34.95	34.77	34.87	73,100	+0.07(+0.21%)
Mar 13, 2014	34.92	34.97	34.73	34.80	25,901	-0.01(-0.03%)
Mar 12, 2014	34.82	34.88	34.69	34.81	145,036	+0.10(+0.29%)
Mar 11, 2014	34.75	34.75	34.58	34.71	129,863	-0.03(-0.08%)
Mar 10, 2014	34.68	34.81	34.68	34.73	26,465	+0.01(+0.03%)
Mar 07, 2014	34.75	34.75	34.66	34.72	20,918	-0.00(-0.00%)
Mar 06, 2014	34.56	34.75	34.42	34.72	32,962	+0.19(+0.54%)
Mar 05, 2014	34.49	34.58	34.40	34.54	45,925	+0.05(+0.13%)
Mar 04, 2014	34.49	34.58	34.44	34.49	45,466	-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.