Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.19	36.50	36.03	36.32	11,885,931	+0.16(+0.44%)
May 29, 2014	35.96	36.28	35.60	36.16	8,322,880	+0.65(+1.83%)
May 28, 2014	35.70	35.78	35.40	35.51	6,655,891	-0.19(-0.53%)
May 27, 2014	35.70	35.88	35.54	35.70	8,047,716	+0.07(+0.21%)
May 23, 2014	35.65	35.63	35.63	35.63	5,934,963	-0.07(-0.19%)
May 22, 2014	35.47	35.95	35.36	35.69	7,427,382	+0.13(+0.36%)
May 21, 2014	35.72	35.89	35.55	35.57	7,055,503	-0.04(-0.10%)
May 20, 2014	35.87	36.02	35.39	35.60	10,042,331	-0.42(-1.18%)
May 19, 2014	35.50	36.11	35.44	36.03	9,667,747	+0.41(+1.15%)
May 16, 2014	35.82	35.91	35.47	35.62	15,272,038	-0.11(-0.31%)
May 15, 2014	36.15	36.43	35.12	35.73	39,089,852	-2.33(-6.12%)
May 14, 2014	38.14	38.25	37.79	38.06	8,602,512	-0.05(-0.13%)
May 13, 2014	37.98	38.33	37.87	38.11	6,350,485	+0.13(+0.35%)
May 12, 2014	37.62	38.20	37.49	37.98	10,955,430	+0.61(+1.62%)
May 09, 2014	37.17	37.52	36.73	37.37	9,569,093	+0.32(+0.87%)
May 08, 2014	36.93	37.28	36.69	37.05	10,705,078	-0.02(-0.06%)
May 07, 2014	37.09	37.25	36.54	37.07	12,481,719	-0.12(-0.31%)
May 06, 2014	36.49	37.41	36.30	37.19	14,286,424	+0.66(+1.80%)
May 05, 2014	36.18	36.56	35.90	36.53	7,974,793	+0.17(+0.46%)
May 02, 2014	36.14	36.40	35.98	36.36	11,350,970	+0.20(+0.57%)
May 01, 2014	36.47	36.47	35.68	36.16	12,143,767	-0.42(-1.14%)
Apr 30, 2014	36.10	36.82	36.01	36.57	14,054,504	+0.56(+1.56%)
Apr 29, 2014	35.46	36.40	35.24	36.01	17,175,274	-0.76(-2.07%)
Apr 28, 2014	37.16	37.40	36.07	36.77	10,506,476	-0.10(-0.28%)
Apr 25, 2014	36.93	37.15	36.74	36.87	7,644,099	-0.15(-0.41%)
Apr 24, 2014	37.26	37.26	36.74	37.03	7,532,339	-0.18(-0.47%)
Apr 23, 2014	37.36	37.36	37.01	37.20	8,923,639	-0.03(-0.08%)
Apr 22, 2014	36.85	37.60	36.74	37.23	10,371,206	+0.35(+0.95%)
Apr 21, 2014	36.26	36.95	36.20	36.88	7,414,971	+0.77(+2.12%)
Apr 17, 2014	35.81	36.11	36.11	36.11	9,135,675	+0.26(+0.71%)
Apr 16, 2014	35.36	35.93	35.35	35.86	10,476,767	+0.69(+1.95%)
Apr 15, 2014	35.26	35.40	34.67	35.17	18,166,442	+0.15(+0.44%)
Apr 14, 2014	35.99	35.99	34.63	35.02	14,014,460	-0.64(-1.78%)
Apr 11, 2014	35.84	36.06	35.60	35.65	11,064,977	-0.34(-0.93%)
Apr 10, 2014	36.62	36.92	35.79	35.99	13,088,459	-0.93(-2.53%)
Apr 09, 2014	36.00	36.96	35.82	36.93	12,616,705	+1.10(+3.08%)
Apr 08, 2014	37.07	37.07	35.79	35.82	15,027,229	-0.89(-2.43%)
Apr 07, 2014	36.34	37.16	36.34	36.71	10,926,525	+0.28(+0.78%)
Apr 04, 2014	37.44	37.76	36.43	36.43	11,553,599	-0.72(-1.93%)
Apr 03, 2014	37.64	37.82	37.02	37.14	10,755,088	-0.53(-1.40%)
Apr 02, 2014	37.66	37.90	37.54	37.67	10,822,519	+0.06(+0.16%)
Apr 01, 2014	37.87	37.99	37.15	37.61	10,100,934	-0.06(-0.15%)
Mar 31, 2014	37.81	37.92	37.49	37.67	9,299,918	+0.09(+0.25%)
Mar 28, 2014	38.22	38.45	37.32	37.58	8,714,207	-0.37(-0.97%)
Mar 27, 2014	38.11	38.12	37.35	37.95	11,093,555	-0.24(-0.63%)
Mar 26, 2014	37.18	38.38	37.15	38.18	22,157,726	+1.17(+3.17%)
Mar 25, 2014	37.30	37.39	36.68	37.01	11,531,753	+0.00(+0.00%)
Mar 24, 2014	37.86	37.88	36.37	37.01	27,321,060	-0.74(-1.96%)
Mar 21, 2014	39.38	39.86	37.75	37.75	23,467,704	-1.25(-3.20%)
Mar 20, 2014	39.58	39.58	38.79	39.00	14,296,156	-0.70(-1.75%)
Mar 19, 2014	39.81	40.22	39.57	39.69	9,236,957	+0.01(+0.02%)
Mar 18, 2014	39.65	39.83	39.36	39.69	7,295,175	+0.01(+0.02%)
Mar 17, 2014	39.50	39.81	39.29	39.68	10,075,077	+0.52(+1.33%)
Mar 14, 2014	39.27	39.48	39.07	39.16	11,107,932	-0.13(-0.33%)
Mar 13, 2014	40.11	40.26	39.25	39.29	11,286,266	-0.77(-1.92%)
Mar 12, 2014	40.09	40.13	39.79	40.06	10,766,899	-0.43(-1.06%)
Mar 11, 2014	40.60	40.83	40.41	40.48	6,531,004	-0.22(-0.55%)
Mar 10, 2014	40.52	40.72	40.03	40.71	5,967,822	+0.22(+0.56%)
Mar 07, 2014	40.41	40.54	39.79	40.48	7,086,301	+0.20(+0.49%)
Mar 06, 2014	40.92	41.69	40.27	40.29	11,057,525	-0.76(-1.85%)
Mar 05, 2014	40.77	41.38	40.26	41.05	12,274,992	+0.14(+0.34%)
Mar 04, 2014	39.14	41.14	39.14	40.91	16,424,051	+2.12(+5.48%)

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.