Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.87	33.90	33.83	33.85	9,290	-0.01(-0.03%)
May 29, 2014	33.77	33.87	33.70	33.87	11,507	+0.13(+0.38%)
May 28, 2014	33.74	33.82	33.71	33.74	8,214	+0.04(+0.12%)
May 27, 2014	33.64	33.70	33.64	33.70	2,243,773	+0.12(+0.36%)
May 23, 2014	33.46	33.58	33.58	33.58	6,674	+0.03(+0.10%)
May 22, 2014	33.41	33.54	33.41	33.54	1,715	+0.12(+0.36%)
May 21, 2014	33.36	33.46	33.33	33.42	6,538	+0.25(+0.76%)
May 20, 2014	33.25	33.29	33.09	33.17	7,208	-0.18(-0.54%)
May 19, 2014	33.11	33.35	33.09	33.35	13,904	+0.15(+0.47%)
May 16, 2014	33.15	33.19	33.05	33.19	9,597	+0.01(+0.02%)
May 15, 2014	33.32	33.32	33.09	33.19	12,924	-0.31(-0.92%)
May 14, 2014	33.52	33.56	33.42	33.49	11,497	-0.08(-0.24%)
May 13, 2014	33.57	33.62	33.55	33.58	51,937	+0.01(+0.02%)
May 12, 2014	33.41	33.57	33.41	33.57	26,969	+0.27(+0.80%)
May 09, 2014	33.22	33.30	33.20	33.30	9,678	+0.01(+0.02%)
May 08, 2014	33.32	33.43	33.23	33.29	11,242	-0.02(-0.07%)
May 07, 2014	33.21	33.32	33.07	33.32	3,991	+0.25(+0.76%)
May 06, 2014	33.33	33.33	33.06	33.07	10,904	-0.25(-0.75%)
May 05, 2014	33.23	33.34	33.11	33.32	15,121	-0.02(-0.05%)
May 02, 2014	33.40	33.49	33.33	33.33	14,294	-0.05(-0.15%)
May 01, 2014	33.41	33.44	33.30	33.38	17,407	-0.06(-0.17%)
Apr 30, 2014	33.28	33.44	33.28	33.44	1,506,847	+0.07(+0.22%)
Apr 29, 2014	33.36	33.41	33.31	33.36	7,518	+0.19(+0.56%)
Apr 28, 2014	33.21	33.28	33.00	33.18	15,422	+0.09(+0.27%)
Apr 25, 2014	33.15	33.16	33.05	33.09	12,961	-0.15(-0.46%)
Apr 24, 2014	33.17	33.36	33.17	33.24	5,745	-0.01(-0.02%)
Apr 23, 2014	33.24	33.28	33.22	33.25	10,899	-0.02(-0.05%)
Apr 22, 2014	33.16	33.36	33.16	33.27	907,813	+0.11(+0.34%)
Apr 21, 2014	33.06	33.19	33.06	33.15	8,972	+0.00(+0.00%)
Apr 17, 2014	33.06	33.15	33.15	33.15	6,303	+0.14(+0.44%)
Apr 16, 2014	32.89	33.01	32.76	33.01	16,021	+0.36(+1.09%)
Apr 15, 2014	32.54	32.65	32.32	32.65	5,804	+0.16(+0.50%)
Apr 14, 2014	32.35	32.49	32.22	32.49	12,727	+0.24(+0.74%)
Apr 11, 2014	32.30	32.48	32.21	32.25	30,312	-0.22(-0.68%)
Apr 10, 2014	33.11	33.11	32.43	32.47	11,945	-0.53(-1.61%)
Apr 09, 2014	32.87	33.05	32.85	33.01	17,900	+0.21(+0.64%)
Apr 08, 2014	32.74	32.81	32.69	32.80	12,921	+0.07(+0.22%)
Apr 07, 2014	32.94	32.98	32.68	32.73	19,142	-0.36(-1.08%)
Apr 04, 2014	33.22	33.22	33.05	33.08	3,659	-0.27(-0.82%)
Apr 03, 2014	33.28	33.37	33.26	33.36	8,227	+0.06(+0.19%)
Apr 02, 2014	33.15	33.29	33.15	33.29	10,157	+0.13(+0.39%)
Apr 01, 2014	33.15	33.20	33.09	33.16	3,616	+0.08(+0.24%)
Mar 31, 2014	33.05	33.08	32.96	33.08	12,551	+0.26(+0.79%)
Mar 28, 2014	32.72	32.85	32.72	32.82	7,791	+0.25(+0.77%)
Mar 27, 2014	32.64	32.64	32.57	32.57	7,107	-0.24(-0.74%)
Mar 26, 2014	32.81	32.82	32.81	32.81	1,528,150	-0.02(-0.05%)
Mar 25, 2014	32.81	32.88	32.70	32.83	8,437	+0.01(+0.02%)
Mar 24, 2014	32.98	32.98	32.75	32.82	4,824	+0.00(+0.00%)
Mar 21, 2014	33.07	33.07	32.82	32.82	4,212	-0.01(-0.02%)
Mar 20, 2014	32.91	32.91	32.82	32.83	2,763	+0.14(+0.42%)
Mar 19, 2014	32.71	32.81	32.69	32.69	15,962	-0.08(-0.25%)
Mar 18, 2014	32.75	32.80	32.70	32.78	7,390	+0.25(+0.78%)
Mar 17, 2014	32.50	32.55	32.43	32.52	3,122	+0.27(+0.83%)
Mar 14, 2014	32.22	32.35	32.21	32.26	17,811	-0.05(-0.16%)
Mar 13, 2014	32.73	32.73	32.30	32.31	11,115	-0.28(-0.86%)
Mar 12, 2014	32.59	32.71	32.59	32.59	9,081	-0.06(-0.20%)
Mar 11, 2014	32.95	32.95	32.61	32.65	8,241	-0.19(-0.57%)
Mar 10, 2014	32.79	32.86	32.78	32.84	3,952	+0.02(+0.05%)
Mar 07, 2014	32.87	32.93	32.77	32.82	7,628	+0.03(+0.09%)
Mar 06, 2014	32.75	32.81	32.75	32.79	18,869	+0.16(+0.50%)
Mar 05, 2014	32.62	32.64	32.58	32.63	12,241	+0.02(+0.07%)
Mar 04, 2014	32.47	32.65	32.43	32.60	12,438	+0.49(+1.51%)

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.