Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.94	35.22	34.34	35.18	636,509	+0.29(+0.82%)
May 29, 2014	34.46	35.64	34.23	34.90	542,668	+0.33(+0.96%)
May 28, 2014	34.77	34.96	34.32	34.56	652,657	-0.44(-1.25%)
May 27, 2014	36.04	36.18	34.83	35.00	841,349	-1.72(-4.69%)
May 23, 2014	36.91	36.72	36.72	36.72	298,692	-0.48(-1.28%)
May 22, 2014	36.98	37.49	36.94	37.20	270,975	+0.45(+1.23%)
May 21, 2014	36.94	37.01	36.49	36.75	332,820	-0.43(-1.16%)
May 20, 2014	36.24	37.32	36.13	37.18	695,070	+0.71(+1.95%)
May 19, 2014	36.67	36.97	36.21	36.47	246,393	+0.05(+0.12%)
May 16, 2014	36.93	36.93	36.40	36.42	411,824	-0.52(-1.41%)
May 15, 2014	36.97	37.10	36.45	36.94	390,833	-0.17(-0.45%)
May 14, 2014	36.86	37.23	36.55	37.11	543,258	+0.74(+2.04%)
May 13, 2014	37.06	37.44	36.31	36.37	868,813	-0.72(-1.94%)
May 12, 2014	37.57	37.81	36.97	37.09	686,276	-0.02(-0.04%)
May 09, 2014	37.31	37.71	36.88	37.10	439,102	-0.20(-0.55%)
May 08, 2014	36.59	37.59	36.52	37.31	529,592	+0.60(+1.63%)
May 07, 2014	37.31	37.47	36.41	36.71	674,727	-0.82(-2.18%)
May 06, 2014	36.93	37.60	36.90	37.53	883,219	+0.66(+1.78%)
May 05, 2014	37.27	37.29	36.49	36.87	430,144	+0.05(+0.14%)
May 02, 2014	36.04	36.85	35.72	36.82	655,682	+0.91(+2.55%)
May 01, 2014	36.18	36.46	35.70	35.90	691,763	-0.51(-1.41%)
Apr 30, 2014	36.46	36.58	35.72	36.41	762,501	-0.33(-0.91%)
Apr 29, 2014	36.01	37.23	36.01	36.75	700,216	+0.87(+2.42%)
Apr 28, 2014	35.89	36.21	35.42	35.88	643,228	-0.17(-0.46%)
Apr 25, 2014	35.49	36.07	35.36	36.04	525,071	+0.79(+2.25%)
Apr 24, 2014	35.69	36.38	34.99	35.25	1,023,327	-0.67(-1.85%)
Apr 23, 2014	35.49	36.31	35.11	35.92	707,655	+0.49(+1.39%)
Apr 22, 2014	34.28	35.46	34.06	35.42	1,289,308	+1.09(+3.17%)
Apr 21, 2014	34.74	34.98	33.67	34.34	702,704	-0.63(-1.79%)
Apr 17, 2014	35.08	34.96	34.96	34.96	503,994	-0.02(-0.04%)
Apr 16, 2014	34.81	35.17	34.06	34.98	686,309	+0.17(+0.48%)
Apr 15, 2014	34.40	34.90	34.40	34.81	1,066,863	-0.57(-1.62%)
Apr 14, 2014	35.39	35.89	35.12	35.39	829,616	+0.36(+1.01%)
Apr 11, 2014	35.69	35.92	34.78	35.03	754,277	-0.76(-2.11%)
Apr 10, 2014	36.82	37.15	35.66	35.79	821,665	-0.76(-2.09%)
Apr 09, 2014	35.92	36.86	35.70	36.55	809,953	+0.06(+0.17%)
Apr 08, 2014	36.24	36.51	35.65	36.49	897,468	+0.78(+2.18%)
Apr 07, 2014	35.27	36.16	35.22	35.71	728,544	+0.23(+0.66%)
Apr 04, 2014	36.01	36.10	35.37	35.48	973,679	+0.36(+1.03%)
Apr 03, 2014	35.04	35.20	34.72	35.11	602,964	-0.19(-0.54%)
Apr 02, 2014	34.99	35.59	34.84	35.30	883,588	+0.85(+2.48%)
Apr 01, 2014	34.83	35.20	34.30	34.45	638,472	-0.22(-0.63%)
Mar 31, 2014	35.19	35.53	34.39	34.67	1,041,304	-0.79(-2.22%)
Mar 28, 2014	34.83	35.67	34.28	35.45	932,268	+0.69(+1.98%)
Mar 27, 2014	34.09	34.96	34.02	34.77	934,154	+0.58(+1.70%)
Mar 26, 2014	34.90	35.10	34.08	34.18	1,028,076	-0.59(-1.70%)
Mar 25, 2014	34.94	35.19	34.70	34.77	645,606	+0.12(+0.35%)
Mar 24, 2014	34.91	35.05	34.43	34.65	1,439,325	-0.82(-2.32%)
Mar 21, 2014	36.36	36.57	35.30	35.48	1,164,976	-0.23(-0.66%)
Mar 20, 2014	35.92	36.26	35.35	35.71	1,095,456	-0.55(-1.52%)
Mar 19, 2014	37.46	37.46	36.15	36.26	1,508,482	-1.56(-4.14%)
Mar 18, 2014	37.90	38.41	37.67	37.83	1,323,817	-0.85(-2.21%)
Mar 17, 2014	39.63	39.81	38.58	38.68	823,638	-1.10(-2.77%)
Mar 14, 2014	40.05	40.36	39.40	39.79	1,234,278	+0.10(+0.25%)
Mar 13, 2014	38.64	39.73	38.28	39.69	1,537,373	+1.10(+2.84%)
Mar 12, 2014	38.06	38.88	37.80	38.59	1,006,602	+0.88(+2.35%)
Mar 11, 2014	37.84	37.84	37.42	37.71	885,822	+0.26(+0.69%)
Mar 10, 2014	38.32	38.32	37.20	37.45	914,753	-0.75(-1.95%)
Mar 07, 2014	38.56	38.88	37.89	38.20	981,482	-0.97(-2.46%)
Mar 06, 2014	39.11	39.30	38.87	39.16	508,732	+0.39(+1.01%)
Mar 05, 2014	38.23	39.08	37.98	38.77	562,844	+0.66(+1.72%)
Mar 04, 2014	38.41	38.75	37.83	38.11	548,843	-0.67(-1.73%)

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.