Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.51	32.59	32.51	32.57	52,477	+0.04(+0.12%)
May 29, 2014	32.43	32.53	32.43	32.53	18,274	+0.10(+0.32%)
May 28, 2014	32.42	32.50	32.37	32.43	30,324	+0.01(+0.02%)
May 27, 2014	32.31	32.45	32.31	32.42	39,612	+0.16(+0.50%)
May 23, 2014	32.17	32.26	32.26	32.26	61,733	+0.08(+0.26%)
May 22, 2014	32.02	32.18	32.02	32.18	19,481	+0.13(+0.42%)
May 21, 2014	31.92	32.07	31.92	32.04	24,641	+0.20(+0.63%)
May 20, 2014	31.97	31.99	31.77	31.84	55,207	-0.21(-0.65%)
May 19, 2014	31.89	32.05	31.89	32.05	50,637	+0.16(+0.49%)
May 16, 2014	31.79	31.89	31.74	31.89	45,093	+0.03(+0.10%)
May 15, 2014	32.04	32.05	31.75	31.86	25,971	-0.24(-0.74%)
May 14, 2014	32.26	32.29	32.10	32.10	392,300	-0.20(-0.63%)
May 13, 2014	32.35	32.38	32.30	32.30	116,003	-0.00(-0.01%)
May 12, 2014	32.20	32.33	32.20	32.31	25,374	+0.31(+0.98%)
May 09, 2014	31.98	32.03	31.91	31.99	16,861	-0.02(-0.06%)
May 08, 2014	32.07	32.21	31.94	32.01	24,820	-0.05(-0.15%)
May 07, 2014	31.98	32.06	31.85	32.06	51,583	+0.21(+0.65%)
May 06, 2014	31.99	31.99	31.82	31.85	12,481	-0.22(-0.69%)
May 05, 2014	31.95	32.09	31.95	32.08	25,342	+0.00(+0.01%)
May 02, 2014	32.12	32.29	32.07	32.07	14,855	-0.04(-0.12%)
May 01, 2014	32.08	32.17	32.02	32.11	70,542	-0.04(-0.11%)
Apr 30, 2014	31.97	32.15	31.97	32.15	37,451	+0.10(+0.31%)
Apr 29, 2014	32.09	32.09	32.00	32.05	25,860	+0.11(+0.36%)
Apr 28, 2014	31.95	31.98	31.63	31.94	44,863	+0.05(+0.16%)
Apr 25, 2014	31.92	31.99	31.81	31.89	51,001	-0.19(-0.58%)
Apr 24, 2014	32.17	32.22	32.04	32.07	36,371	-0.01(-0.03%)
Apr 23, 2014	32.05	32.11	32.04	32.08	44,147	+0.00(+0.01%)
Apr 22, 2014	31.94	32.15	31.94	32.08	34,855	+0.13(+0.40%)
Apr 21, 2014	31.90	31.96	31.86	31.95	31,828	+0.06(+0.19%)
Apr 17, 2014	31.79	31.89	31.89	31.89	121,092	+0.13(+0.42%)
Apr 16, 2014	31.66	31.76	31.58	31.76	46,806	+0.27(+0.86%)
Apr 15, 2014	31.26	31.48	31.16	31.48	63,363	+0.33(+1.05%)
Apr 14, 2014	31.20	31.32	31.08	31.16	22,378	+0.10(+0.33%)
Apr 11, 2014	31.12	31.24	31.06	31.06	30,752	-0.33(-1.04%)
Apr 10, 2014	31.94	31.94	31.29	31.38	55,940	-0.47(-1.48%)
Apr 09, 2014	31.68	31.90	31.68	31.86	39,829	+0.19(+0.60%)
Apr 08, 2014	31.55	31.67	31.53	31.67	21,001	+0.13(+0.42%)
Apr 07, 2014	31.88	31.88	31.51	31.53	67,788	-0.38(-1.20%)
Apr 04, 2014	32.33	32.42	31.92	31.92	55,061	-0.32(-0.99%)
Apr 03, 2014	32.19	32.26	32.15	32.24	37,249	+0.01(+0.04%)
Apr 02, 2014	32.13	32.25	32.07	32.22	126,502	+0.12(+0.37%)
Apr 01, 2014	32.04	32.12	31.94	32.11	202,513	+0.19(+0.59%)
Mar 31, 2014	31.84	31.98	31.82	31.92	84,020	+0.30(+0.93%)
Mar 28, 2014	31.58	31.75	31.58	31.62	22,184	+0.16(+0.51%)
Mar 27, 2014	31.47	31.57	31.38	31.46	112,544	-0.04(-0.14%)
Mar 26, 2014	31.85	31.85	31.50	31.50	23,814	-0.19(-0.61%)
Mar 25, 2014	31.73	31.76	31.61	31.70	84,863	+0.15(+0.47%)
Mar 24, 2014	31.72	31.78	31.46	31.55	66,165	-0.12(-0.38%)
Mar 21, 2014	31.81	31.91	31.66	31.67	30,866	+0.02(+0.07%)
Mar 20, 2014	31.41	31.70	31.41	31.65	54,528	+0.21(+0.66%)
Mar 19, 2014	31.58	31.63	31.29	31.44	192,914	-0.17(-0.53%)
Mar 18, 2014	31.42	31.61	31.42	31.61	21,305	+0.26(+0.83%)
Mar 17, 2014	31.38	31.40	31.32	31.35	17,448	+0.22(+0.71%)
Mar 14, 2014	31.20	31.20	31.12	31.13	7,835	-0.03(-0.09%)
Mar 13, 2014	31.35	31.35	31.11	31.15	26,775	-0.23(-0.74%)
Mar 12, 2014	31.25	31.43	31.24	31.39	34,961	-0.02(-0.07%)
Mar 11, 2014	31.66	31.66	31.39	31.41	10,467	-0.21(-0.67%)
Mar 10, 2014	31.59	31.62	31.50	31.62	65,028	+0.00(+0.02%)
Mar 07, 2014	31.74	31.74	31.57	31.61	51,471	+0.03(+0.09%)
Mar 06, 2014	31.62	31.63	31.56	31.59	29,602	+0.09(+0.29%)
Mar 05, 2014	31.52	31.55	31.45	31.49	20,016	+0.06(+0.20%)
Mar 04, 2014	31.25	31.48	31.25	31.43	23,280	+0.48(+1.54%)

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.