Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.43	34.88	34.26	34.85	40,617,712	+0.51(+1.49%)
May 29, 2014	34.18	34.35	33.97	34.34	23,318,994	+0.28(+0.82%)
May 28, 2014	34.17	34.21	33.90	34.06	30,204,400	-0.15(-0.45%)
May 27, 2014	34.27	34.27	33.89	34.21	30,730,614	+0.06(+0.17%)
May 23, 2014	34.36	34.15	34.15	34.15	21,169,020	-0.03(-0.07%)
May 22, 2014	34.30	34.35	33.92	34.18	16,246,934	-0.17(-0.50%)
May 21, 2014	33.88	34.35	33.83	34.35	26,254,600	+0.57(+1.69%)
May 20, 2014	33.78	34.00	33.59	33.78	24,908,522	-0.06(-0.18%)
May 19, 2014	33.72	33.90	33.60	33.84	27,771,950	-0.07(-0.20%)
May 16, 2014	33.77	33.91	33.43	33.91	35,087,796	+0.20(+0.58%)
May 15, 2014	34.13	34.39	33.63	33.71	44,201,180	-0.54(-1.59%)
May 14, 2014	34.31	34.43	34.09	34.25	22,049,526	-0.15(-0.45%)
May 13, 2014	33.98	34.48	33.92	34.41	31,686,500	+0.62(+1.84%)
May 12, 2014	33.59	33.83	33.52	33.79	26,817,074	+0.36(+1.09%)
May 09, 2014	33.42	33.68	33.28	33.42	35,074,324	-0.08(-0.25%)
May 08, 2014	33.25	33.73	32.94	33.51	37,861,776	+0.18(+0.55%)
May 07, 2014	33.15	33.40	32.55	33.33	49,357,660	+0.31(+0.93%)
May 06, 2014	33.21	33.26	32.92	33.02	30,713,198	-0.31(-0.94%)
May 05, 2014	33.41	33.51	33.22	33.33	26,538,110	-0.22(-0.66%)
May 02, 2014	34.07	34.10	33.52	33.55	51,365,084	-0.26(-0.77%)

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.