Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	31.40	31.40	31.06	31.13	609,414	-1.37(-4.22%)
May 29, 2014	31.91	32.78	31.91	32.50	81,410	+0.54(+1.69%)
May 28, 2014	32.26	32.30	31.90	31.96	89,340	-0.44(-1.36%)
May 27, 2014	32.35	32.55	32.30	32.40	398,461	+0.09(+0.28%)
May 26, 2014	32.10	32.37	32.08	32.31	31,910	+0.24(+0.75%)
May 23, 2014	32.13	32.31	32.05	32.07	84,669	-0.23(-0.73%)
May 22, 2014	32.21	32.34	32.10	32.30	31,513	+0.06(+0.20%)
May 21, 2014	32.01	32.35	32.01	32.24	54,476	+0.05(+0.16%)
May 20, 2014	32.27	32.42	32.02	32.19	92,615	+0.04(+0.12%)
May 16, 2014		32.15	32.15	32.15	0	+0.12(+0.37%)
May 15, 2014	32.04	32.11	31.75	32.03	123,259	-0.02(-0.06%)
May 14, 2014	31.93	32.06	31.93	32.05	125,588	+0.08(+0.25%)
May 13, 2014	32.02	32.10	31.96	31.97	82,994	-0.13(-0.40%)
May 12, 2014	32.10	32.21	31.88	32.10	86,028	+0.03(+0.09%)
May 09, 2014	32.23	32.35	31.93	32.07	198,323	-0.28(-0.87%)
May 08, 2014	32.18	32.40	32.14	32.35	60,492	+0.21(+0.65%)
May 07, 2014	32.00	32.20	32.00	32.14	127,212	+0.24(+0.75%)
May 06, 2014	32.16	32.30	31.77	31.90	413,179	-0.48(-1.48%)
May 05, 2014	32.72	32.72	32.21	32.38	96,934	-0.03(-0.09%)
May 02, 2014	32.30	32.61	32.30	32.41	187,888	+0.36(+1.12%)
May 01, 2014	31.92	32.14	31.90	32.05	80,072	+0.13(+0.41%)
Apr 30, 2014	31.97	32.13	31.84	31.92	62,575	+0.10(+0.31%)
Apr 29, 2014	32.09	32.10	31.80	31.82	134,008	-0.19(-0.59%)
Apr 28, 2014	31.89	32.03	31.70	32.01	93,651	+0.01(+0.03%)
Apr 25, 2014	31.69	32.11	31.69	32.00	105,721	+0.27(+0.85%)
Apr 24, 2014	31.37	31.94	31.09	31.73	153,742	+0.36(+1.15%)
Apr 23, 2014	31.36	31.49	31.19	31.37	113,232	-0.13(-0.41%)
Apr 22, 2014	31.56	31.69	31.39	31.50	103,592	-0.27(-0.85%)
Apr 21, 2014	31.86	31.91	31.58	31.77	75,370	-0.25(-0.78%)
Apr 17, 2014		32.02	32.02	32.02	0	-0.14(-0.44%)
Apr 16, 2014	31.66	32.16	31.58	32.16	79,716	+0.49(+1.55%)
Apr 15, 2014	31.40	31.76	31.35	31.67	87,472	+0.02(+0.06%)
Apr 14, 2014	31.88	31.90	31.41	31.65	109,592	-0.60(-1.86%)
Apr 11, 2014	31.79	32.25	31.79	32.25	183,989	-0.05(-0.15%)
Apr 10, 2014	32.21	32.36	32.01	32.30	137,960	+0.11(+0.34%)
Apr 09, 2014	32.00	32.31	31.98	32.19	295,919	+0.19(+0.59%)
Apr 08, 2014	31.75	32.05	31.75	32.00	100,518	+0.25(+0.79%)
Apr 07, 2014	31.82	32.09	31.25	31.75	153,501	-0.12(-0.38%)
Apr 04, 2014	32.09	32.12	31.73	31.87	78,361	-0.22(-0.69%)
Apr 03, 2014	31.87	32.09	31.78	32.09	125,378	+0.09(+0.28%)
Apr 02, 2014	31.55	32.09	31.30	32.00	182,396	+0.32(+1.01%)
Apr 01, 2014	32.17	32.27	31.50	31.68	141,644	-0.58(-1.80%)
Mar 31, 2014	32.10	32.26	32.01	32.26	203,704	+0.28(+0.88%)
Mar 28, 2014	31.97	32.08	31.72	31.98	705,785	-0.08(-0.25%)
Mar 27, 2014	31.40	32.09	31.31	32.06	210,444	+0.66(+2.10%)
Mar 26, 2014	31.07	31.61	31.01	31.40	373,502	+0.23(+0.74%)
Mar 25, 2014	31.50	31.53	31.11	31.17	178,040	-0.45(-1.42%)
Mar 24, 2014	31.70	31.84	31.29	31.62	456,547	-0.28(-0.88%)
Mar 21, 2014	31.53	32.10	31.53	31.90	5,114,876	+0.15(+0.47%)
Mar 20, 2014	32.19	32.42	31.70	31.75	399,810	-0.44(-1.37%)
Mar 19, 2014	32.01	32.86	32.01	32.19	233,518	+0.17(+0.53%)
Mar 18, 2014	32.03	32.27	31.96	32.02	294,530	-0.15(-0.47%)
Mar 17, 2014	32.30	32.38	31.93	32.17	283,723	+0.07(+0.22%)
Mar 14, 2014	31.78	32.33	31.69	32.10	236,532	+0.23(+0.72%)
Mar 13, 2014	31.74	31.99	31.60	31.87	138,966	+0.03(+0.09%)
Mar 12, 2014	31.87	32.07	31.52	31.84	133,737	-0.21(-0.66%)
Mar 11, 2014	31.46	32.49	31.31	32.05	395,452	+0.50(+1.58%)
Mar 10, 2014	31.88	31.88	31.45	31.55	75,932	-0.24(-0.75%)
Mar 07, 2014	31.59	31.94	31.53	31.79	61,758	+0.19(+0.60%)
Mar 06, 2014	31.19	31.64	31.19	31.60	72,328	+0.11(+0.35%)
Mar 05, 2014	31.38	31.50	31.28	31.49	66,583	+0.01(+0.03%)
Mar 04, 2014	31.30	31.50	31.26	31.48	119,378	+0.19(+0.61%)

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.