Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.46	34.70	34.41	34.69	5,756,279	+0.24(+0.69%)
May 29, 2014	34.37	34.57	34.27	34.45	4,391,646	+0.10(+0.30%)
May 28, 2014	34.46	34.50	34.19	34.35	5,251,854	-0.15(-0.44%)
May 27, 2014	34.42	34.61	34.32	34.50	7,436,979	+0.34(+1.00%)
May 23, 2014	33.83	34.16	34.16	34.16	16,289,262	+0.51(+1.53%)
May 22, 2014	33.51	33.69	33.32	33.64	3,077,236	+0.22(+0.67%)
May 21, 2014	33.04	33.44	32.99	33.42	5,146,207	+0.43(+1.30%)
May 20, 2014	33.34	33.37	32.92	32.99	6,321,351	-0.55(-1.65%)
May 19, 2014	33.33	33.57	33.20	33.54	5,175,396	+0.25(+0.74%)
May 16, 2014	32.85	33.30	32.80	33.30	5,970,375	+0.45(+1.37%)
May 15, 2014	33.06	33.15	32.59	32.85	6,678,959	-0.29(-0.87%)
May 14, 2014	33.54	33.62	33.10	33.13	6,973,601	-0.45(-1.35%)
May 13, 2014	33.62	33.77	33.56	33.59	4,943,657	-0.02(-0.05%)
May 12, 2014	33.15	33.62	33.04	33.61	7,311,729	+0.53(+1.61%)
May 09, 2014	32.81	33.13	32.73	33.08	5,348,655	+0.18(+0.55%)
May 08, 2014	32.55	33.03	32.53	32.90	8,790,445	+0.39(+1.21%)
May 07, 2014	32.74	32.79	32.21	32.50	6,214,531	-0.03(-0.10%)
May 06, 2014	32.87	32.95	32.52	32.53	4,896,718	-0.47(-1.42%)
May 05, 2014	32.72	33.07	32.54	33.00	5,156,731	+0.14(+0.41%)
May 02, 2014	32.84	33.11	32.80	32.87	4,494,992	+0.03(+0.10%)
May 01, 2014	32.79	33.04	32.69	32.84	5,301,027	-0.01(-0.04%)
Apr 30, 2014	32.57	32.90	32.46	32.85	6,839,602	+0.21(+0.65%)
Apr 29, 2014	32.30	32.75	32.26	32.64	6,891,256	+0.36(+1.13%)
Apr 28, 2014	33.03	33.18	32.02	32.27	12,654,253	-0.46(-1.42%)
Apr 25, 2014	32.91	33.19	32.65	32.74	7,198,296	-0.31(-0.94%)
Apr 24, 2014	33.33	33.49	32.92	33.05	7,499,434	-0.32(-0.96%)
Apr 23, 2014	33.57	33.71	33.33	33.37	5,239,485	-0.11(-0.34%)
Apr 22, 2014	33.19	33.64	33.19	33.48	5,651,065	+0.20(+0.61%)
Apr 21, 2014	33.28	33.35	33.02	33.28	7,538,043	-0.06(-0.18%)
Apr 17, 2014	33.03	33.34	33.34	33.34	20,078,660	+0.42(+1.27%)
Apr 16, 2014	32.80	32.95	32.65	32.92	5,105,779	+0.37(+1.13%)
Apr 15, 2014	32.59	32.81	32.30	32.55	8,635,676	-0.05(-0.14%)
Apr 14, 2014	32.29	32.63	32.11	32.59	8,031,742	+0.51(+1.59%)
Apr 11, 2014	32.42	32.72	32.07	32.08	9,658,399	-0.54(-1.66%)
Apr 10, 2014	33.22	33.40	32.53	32.62	9,257,920	-0.50(-1.51%)
Apr 09, 2014	32.99	33.14	32.66	33.12	7,834,082	+0.29(+0.88%)
Apr 08, 2014	32.52	32.92	32.38	32.84	13,975,382	+0.94(+2.95%)
Apr 07, 2014	32.79	32.85	31.79	31.90	15,311,298	-0.91(-2.76%)
Apr 04, 2014	33.49	33.55	32.66	32.80	10,803,963	-0.52(-1.55%)
Apr 03, 2014	33.58	33.85	33.24	33.32	8,791,136	-0.25(-0.74%)
Apr 02, 2014	33.64	33.77	33.47	33.57	8,453,275	+0.07(+0.20%)
Apr 01, 2014	33.33	33.67	33.33	33.50	8,214,183	+0.24(+0.72%)
Mar 31, 2014	33.32	33.41	33.08	33.26	7,049,367	+0.14(+0.44%)
Mar 28, 2014	33.13	33.38	33.00	33.12	6,647,707	+0.10(+0.30%)
Mar 27, 2014	33.01	33.37	32.88	33.02	9,035,648	+0.05(+0.14%)
Mar 26, 2014	33.40	33.54	32.97	32.97	9,450,515	-0.19(-0.58%)
Mar 25, 2014	33.93	34.00	33.14	33.17	11,687,097	-0.54(-1.62%)
Mar 24, 2014	33.99	34.15	33.58	33.71	11,099,947	-0.16(-0.47%)
Mar 21, 2014	34.72	34.81	33.77	33.87	35,294,740	-1.83(-5.12%)
Mar 20, 2014	35.55	35.70	35.02	35.70	12,435,836	+0.05(+0.15%)
Mar 19, 2014	35.73	36.01	35.38	35.64	6,628,367	-0.22(-0.62%)
Mar 18, 2014	35.66	36.06	35.60	35.86	9,136,819	+0.30(+0.84%)
Mar 17, 2014	35.52	35.64	35.36	35.57	9,523,569	+0.30(+0.84%)
Mar 14, 2014	35.25	35.57	35.04	35.27	6,758,183	-0.09(-0.27%)
Mar 13, 2014	35.69	35.90	35.27	35.36	9,315,276	-0.20(-0.56%)
Mar 12, 2014	35.17	35.57	35.14	35.56	4,770,796	+0.08(+0.22%)
Mar 11, 2014	35.60	35.85	35.38	35.48	5,448,140	-0.08(-0.23%)
Mar 10, 2014	35.65	35.74	35.33	35.57	5,934,202	-0.22(-0.60%)
Mar 07, 2014	35.62	36.07	35.62	35.78	9,916,393	+0.56(+1.59%)
Mar 06, 2014	35.03	35.30	34.84	35.22	6,147,215	+0.36(+1.03%)
Mar 05, 2014	35.36	35.39	34.84	34.86	7,435,071	-0.54(-1.53%)
Mar 04, 2014	35.38	35.60	35.29	35.40	6,285,891	+0.55(+1.59%)

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.