Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.57	33.60	33.45	33.56	693,003	+0.01(+0.02%)
May 29, 2014	33.48	33.56	33.35	33.56	479,987	+0.18(+0.52%)
May 28, 2014	33.42	33.45	33.28	33.38	575,805	-0.05(-0.15%)
May 27, 2014	33.32	33.44	33.32	33.43	962,134	+0.23(+0.69%)
May 23, 2014	32.99	33.20	33.20	33.20	466,020	+0.16(+0.47%)
May 22, 2014	32.87	33.08	32.84	33.04	287,429	+0.19(+0.59%)
May 21, 2014	32.76	32.88	32.68	32.85	585,575	+0.23(+0.69%)
May 20, 2014	32.90	32.90	32.53	32.62	639,436	-0.31(-0.93%)
May 19, 2014	32.72	32.96	32.68	32.93	1,822,966	+0.15(+0.45%)
May 16, 2014	32.71	32.78	32.50	32.78	2,257,068	+0.15(+0.47%)
May 15, 2014	32.79	32.81	32.35	32.63	1,851,840	-0.28(-0.84%)
May 14, 2014	33.06	33.12	32.88	32.91	638,172	-0.22(-0.66%)
May 13, 2014	33.22	33.28	33.10	33.12	936,341	-0.06(-0.19%)
May 12, 2014	32.87	33.19	32.87	33.19	474,783	+0.44(+1.33%)
May 09, 2014	32.64	32.75	32.51	32.75	673,388	+0.04(+0.14%)
May 08, 2014	32.79	33.07	32.59	32.71	909,536	-0.11(-0.34%)
May 07, 2014	32.73	32.84	32.45	32.82	700,942	+0.11(+0.33%)
May 06, 2014	32.97	32.99	32.67	32.71	580,769	-0.27(-0.81%)
May 05, 2014	32.74	32.99	32.61	32.97	497,171	+0.06(+0.17%)
May 02, 2014	32.95	33.13	32.86	32.92	569,524	+0.01(+0.03%)
May 01, 2014	32.78	33.04	32.75	32.91	631,118	+0.05(+0.16%)
Apr 30, 2014	32.61	32.86	32.55	32.86	1,348,968	+0.21(+0.65%)
Apr 29, 2014	32.53	32.67	32.50	32.64	1,209,977	+0.17(+0.51%)
Apr 28, 2014	32.68	32.74	32.12	32.48	637,980	-0.08(-0.24%)
Apr 25, 2014	32.83	32.85	32.51	32.56	802,989	-0.37(-1.13%)
Apr 24, 2014	33.11	33.18	32.75	32.93	760,770	+0.01(+0.04%)
Apr 23, 2014	32.97	33.05	32.89	32.92	768,377	-0.06(-0.19%)
Apr 22, 2014	32.78	33.04	32.77	32.98	636,912	+0.24(+0.74%)
Apr 21, 2014	32.67	32.74	32.53	32.74	1,014,487	+0.12(+0.37%)
Apr 17, 2014	32.54	32.62	32.62	32.62	681,936	+0.09(+0.28%)
Apr 16, 2014	32.40	32.54	32.27	32.53	881,683	+0.34(+1.05%)
Apr 15, 2014	32.14	32.21	31.64	32.19	1,487,220	+0.23(+0.73%)
Apr 14, 2014	31.96	32.10	31.70	31.96	1,390,676	+0.20(+0.64%)
Apr 11, 2014	31.93	32.16	31.70	31.75	1,166,068	-0.38(-1.19%)
Apr 10, 2014	32.88	32.92	32.09	32.14	1,278,466	-0.79(-2.39%)
Apr 09, 2014	32.73	32.93	32.58	32.92	2,010,409	+0.37(+1.12%)
Apr 08, 2014	32.34	32.61	32.21	32.56	1,664,949	+0.21(+0.65%)
Apr 07, 2014	32.76	32.83	32.24	32.34	1,150,893	-0.52(-1.58%)
Apr 04, 2014	33.53	33.56	32.81	32.86	925,508	-0.48(-1.45%)
Apr 03, 2014	33.51	33.53	33.22	33.35	703,330	-0.11(-0.33%)
Apr 02, 2014	33.40	33.51	33.34	33.46	559,899	+0.09(+0.28%)
Apr 01, 2014	33.15	33.36	33.12	33.36	684,184	+0.32(+0.97%)
Mar 31, 2014	32.88	33.07	32.79	33.04	1,179,904	+0.38(+1.17%)
Mar 28, 2014	32.59	32.85	32.56	32.66	869,487	+0.18(+0.54%)
Mar 27, 2014	32.50	32.61	32.30	32.49	951,717	-0.03(-0.11%)
Mar 26, 2014	33.00	33.06	32.51	32.52	866,480	-0.33(-0.99%)
Mar 25, 2014	32.93	33.07	32.70	32.85	840,430	+0.04(+0.11%)
Mar 24, 2014	33.20	33.27	32.65	32.81	774,207	-0.30(-0.90%)
Mar 21, 2014	33.32	33.43	33.07	33.11	1,931,452	-0.09(-0.26%)
Mar 20, 2014	32.99	33.21	32.90	33.19	511,039	+0.11(+0.32%)
Mar 19, 2014	33.30	33.34	32.91	33.09	669,281	-0.20(-0.61%)
Mar 18, 2014	33.06	33.32	33.04	33.29	663,044	+0.28(+0.84%)
Mar 17, 2014	32.97	33.13	32.92	33.01	893,955	+0.22(+0.66%)
Mar 14, 2014	32.65	32.93	32.65	32.79	771,180	+0.04(+0.14%)
Mar 13, 2014	33.22	33.22	32.64	32.75	877,427	-0.37(-1.11%)
Mar 12, 2014	32.92	33.13	32.82	33.12	551,459	+0.02(+0.06%)
Mar 11, 2014	33.31	33.40	33.01	33.10	726,361	-0.17(-0.51%)
Mar 10, 2014	33.35	33.35	33.11	33.27	754,887	-0.12(-0.36%)
Mar 07, 2014	33.55	33.61	33.25	33.39	761,306	+0.00(+0.01%)
Mar 06, 2014	33.47	33.49	33.35	33.38	618,004	+0.03(+0.08%)
Mar 05, 2014	33.43	33.43	33.31	33.36	748,740	-0.07(-0.22%)
Mar 04, 2014	33.23	33.45	33.23	33.43	1,579,200	+0.51(+1.55%)

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.