Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.95	33.96	33.63	33.91	6,632	+0.03(+0.09%)
May 29, 2014	34.11	34.11	33.82	33.88	2,317	-0.12(-0.34%)
May 28, 2014	33.69	34.03	33.69	34.00	2,868	+0.41(+1.21%)
May 27, 2014	34.04	34.04	33.59	33.59	8,271	-0.26(-0.77%)
May 23, 2014	33.72	33.85	33.85	33.85	700	+0.13(+0.39%)
May 22, 2014	33.86	33.86	33.65	33.72	1,906	+0.16(+0.48%)
May 21, 2014	33.22	33.56	33.22	33.56	2,692	+0.33(+0.99%)
May 20, 2014	33.41	33.46	33.21	33.23	2,749	-0.33(-0.98%)
May 19, 2014	33.67	33.67	33.50	33.56	1,970	+0.00(+0.00%)
May 16, 2014	33.93	33.93	33.47	33.56	539	+0.04(+0.12%)
May 15, 2014	33.78	33.86	33.31	33.52	3,395	-0.44(-1.30%)
May 14, 2014	34.00	34.00	33.91	33.96	2,346	+0.16(+0.47%)
May 13, 2014	33.80	33.80	33.80	33.80	1,196	-0.01(-0.02%)
May 12, 2014	34.11	34.12	33.57	33.81	4,175	+0.21(+0.62%)
May 09, 2014	33.44	33.60	33.44	33.60	1,150	+0.03(+0.09%)
May 08, 2014	33.60	33.66	33.53	33.57	3,405	+0.15(+0.45%)
May 07, 2014	33.15	33.49	33.15	33.42	3,006	+0.27(+0.81%)
May 06, 2014	33.21	33.23	33.02	33.15	1,723	+0.06(+0.18%)
May 05, 2014	33.00	33.34	33.00	33.09	10,497	-0.02(-0.06%)
May 02, 2014	32.98	33.15	32.90	33.11	12,770	+0.43(+1.32%)
May 01, 2014	32.98	32.98	32.68	32.68	9,716	-0.25(-0.76%)
Apr 30, 2014	32.53	32.98	32.38	32.93	11,768	+0.78(+2.43%)
Apr 29, 2014	32.18	32.98	32.15	32.15	5,344	+0.43(+1.36%)
Apr 28, 2014	31.99	31.99	31.65	31.72	8,011	-0.01(-0.03%)
Apr 25, 2014	31.53	31.73	31.53	31.73	696	-0.16(-0.50%)
Apr 24, 2014	31.74	31.89	31.60	31.89	4,465	+0.28(+0.89%)
Apr 23, 2014	31.94	31.99	31.35	31.61	20,627	-0.13(-0.41%)
Apr 22, 2014	31.94	31.94	31.71	31.74	2,252	+0.32(+1.02%)
Apr 21, 2014	32.15	32.15	31.34	31.42	8,052	-0.15(-0.48%)
Apr 17, 2014	31.55	31.57	31.57	31.57	1,900	+0.27(+0.86%)
Apr 16, 2014	31.20	31.31	31.06	31.30	5,942	+0.29(+0.94%)
Apr 15, 2014	31.20	31.20	30.55	31.01	17,866	-0.01(-0.03%)
Apr 14, 2014	31.02	31.02	31.02	31.02	153	+0.24(+0.78%)
Apr 11, 2014	31.03	31.03	30.77	30.78	1,106	-0.50(-1.60%)
Apr 10, 2014	31.44	31.44	31.15	31.28	10,824	-0.25(-0.79%)
Apr 09, 2014	31.41	31.53	31.41	31.53	433	+0.30(+0.98%)
Apr 08, 2014	31.07	31.26	31.07	31.23	4,674	+0.15(+0.47%)
Apr 07, 2014	31.08	31.08	31.08	31.08	1,126	-0.44(-1.40%)
Apr 04, 2014	31.52	31.52	31.52	31.52	595	+0.00(+0.00%)
Apr 03, 2014	30.92	31.52	30.92	31.52	300	-0.07(-0.22%)
Apr 02, 2014	31.59	31.59	31.59	31.59	354	-0.07(-0.22%)
Apr 01, 2014	31.74	31.74	31.66	31.66	1,381	+0.21(+0.67%)
Mar 31, 2014	31.84	31.84	31.45	31.45	1,256	-0.04(-0.13%)
Mar 28, 2014	31.49	31.54	31.49	31.49	1,559	+0.02(+0.06%)
Mar 27, 2014	31.47	31.47	31.27	31.47	1,794	+0.29(+0.93%)
Mar 26, 2014	31.48	31.48	31.18	31.18	2,243	+0.08(+0.26%)
Mar 25, 2014	31.11	31.15	31.09	31.10	28,506	+0.23(+0.75%)
Mar 24, 2014	31.14	31.14	30.54	30.87	1,826	+0.21(+0.68%)
Mar 21, 2014	30.66	30.66	30.66	30.66	557	+0.20(+0.65%)
Mar 20, 2014	30.50	30.50	30.45	30.46	2,199	+0.27(+0.89%)
Mar 19, 2014	30.19	30.19	30.19	30.19	503	-0.52(-1.69%)
Mar 18, 2014	30.71	30.71	30.71	30.71	265	-0.04(-0.13%)
Mar 17, 2014	30.98	31.02	30.74	30.75	6,103	+0.16(+0.52%)
Mar 14, 2014	30.43	30.59	30.43	30.59	1,445	+0.27(+0.89%)
Mar 13, 2014	30.98	30.98	30.28	30.32	3,559	-0.55(-1.79%)
Mar 12, 2014	30.93	30.96	30.87	30.87	3,241	-0.54(-1.71%)
Mar 11, 2014	31.41	31.41	31.41	31.41	1,600	-0.13(-0.41%)
Mar 10, 2014	31.84	31.84	31.08	31.54	11,561	+0.14(+0.45%)
Mar 07, 2014	31.50	31.78	31.40	31.40	3,518	-0.38(-1.20%)
Mar 06, 2014	31.61	31.78	31.61	31.78	13,095	+0.23(+0.73%)
Mar 05, 2014	31.63	31.63	31.55	31.55	526	+0.11(+0.35%)
Mar 04, 2014	31.50	31.50	31.42	31.44	16,182	+0.38(+1.21%)

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.