Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.74	37.06	36.58	36.87	11,707,909	+0.16(+0.44%)
May 29, 2014	36.51	36.83	36.15	36.71	8,198,223	+0.66(+1.83%)
May 28, 2014	36.24	36.32	35.94	36.05	6,556,202	-0.19(-0.53%)
May 27, 2014	36.24	36.43	36.08	36.24	7,927,181	+0.07(+0.21%)
May 23, 2014	36.19	36.17	36.17	36.17	5,846,072	-0.07(-0.19%)
May 22, 2014	36.01	36.50	35.90	36.24	7,316,138	+0.13(+0.36%)
May 21, 2014	36.26	36.43	36.09	36.11	6,949,829	-0.04(-0.10%)
May 20, 2014	36.42	36.57	35.93	36.15	9,891,921	-0.43(-1.18%)
May 19, 2014	36.04	36.66	35.98	36.58	9,522,948	+0.42(+1.15%)
May 16, 2014	36.37	36.46	36.01	36.16	15,043,300	-0.11(-0.31%)
May 15, 2014	36.70	36.98	35.66	36.27	38,504,384	-2.36(-6.12%)
May 14, 2014	38.72	38.84	38.36	38.64	8,473,667	-0.05(-0.13%)
May 13, 2014	38.55	38.91	38.44	38.69	6,255,370	+0.13(+0.35%)
May 12, 2014	38.19	38.78	38.06	38.55	10,791,344	+0.62(+1.62%)
May 09, 2014	37.73	38.09	37.29	37.94	9,425,772	+0.33(+0.87%)
May 08, 2014	37.49	37.85	37.25	37.61	10,544,742	-0.02(-0.06%)
May 07, 2014	37.66	37.81	37.09	37.63	12,294,773	-0.12(-0.31%)
May 06, 2014	37.05	37.98	36.86	37.75	14,072,448	+0.67(+1.80%)
May 05, 2014	36.73	37.12	36.45	37.09	7,855,351	+0.17(+0.46%)
May 02, 2014	36.69	36.95	36.53	36.92	11,180,960	+0.21(+0.57%)
May 01, 2014	37.03	37.03	36.22	36.71	11,961,883	-0.42(-1.14%)
Apr 30, 2014	36.65	37.38	36.56	37.13	13,844,002	+0.57(+1.56%)
Apr 29, 2014	36.00	36.95	35.77	36.56	16,918,030	-0.77(-2.07%)
Apr 28, 2014	37.72	37.97	36.62	37.33	10,349,114	-0.10(-0.28%)
Apr 25, 2014	37.49	37.72	37.29	37.43	7,529,609	-0.16(-0.41%)
Apr 24, 2014	37.83	37.83	37.29	37.59	7,419,523	-0.18(-0.47%)
Apr 23, 2014	37.92	37.92	37.58	37.77	8,789,985	-0.03(-0.08%)
Apr 22, 2014	37.41	38.17	37.30	37.80	10,215,871	+0.36(+0.95%)
Apr 21, 2014	36.81	37.51	36.75	37.44	7,303,913	+0.78(+2.12%)
Apr 17, 2014	36.35	36.66	36.66	36.66	8,998,845	+0.26(+0.71%)
Apr 16, 2014	35.89	36.48	35.89	36.40	10,319,850	+0.70(+1.95%)
Apr 15, 2014	35.79	35.94	35.20	35.71	17,894,354	+0.16(+0.44%)
Apr 14, 2014	36.54	36.54	35.15	35.55	13,804,558	-0.64(-1.78%)
Apr 11, 2014	36.38	36.60	36.14	36.20	10,899,250	-0.34(-0.93%)
Apr 10, 2014	37.18	37.48	36.33	36.54	12,892,426	-0.95(-2.53%)
Apr 09, 2014	36.55	37.52	36.36	37.49	12,427,737	+1.12(+3.08%)
Apr 08, 2014	37.63	37.63	36.33	36.37	14,802,158	-0.90(-2.43%)
Apr 07, 2014	36.89	37.72	36.89	37.27	10,762,872	+0.29(+0.78%)
Apr 04, 2014	38.01	38.33	36.98	36.98	11,380,554	-0.73(-1.93%)
Apr 03, 2014	38.21	38.40	37.58	37.71	10,594,003	-0.53(-1.40%)
Apr 02, 2014	38.23	38.48	38.11	38.24	10,660,424	+0.06(+0.16%)
Apr 01, 2014	38.45	38.57	37.71	38.18	9,949,647	-0.06(-0.15%)
Mar 31, 2014	38.39	38.50	38.06	38.24	9,160,629	+0.10(+0.25%)
Mar 28, 2014	38.80	39.03	37.89	38.15	8,583,690	-0.38(-0.97%)
Mar 27, 2014	38.69	38.70	37.92	38.52	10,927,401	-0.24(-0.63%)
Mar 26, 2014	37.74	38.96	37.72	38.77	21,825,858	+1.19(+3.17%)
Mar 25, 2014	37.87	37.96	37.23	37.57	11,359,035	+0.00(+0.00%)
Mar 24, 2014	38.43	38.46	36.92	37.57	26,911,858	-0.75(-1.96%)
Mar 21, 2014	39.98	40.47	38.32	38.32	23,116,216	-1.27(-3.20%)
Mar 20, 2014	40.18	40.18	39.38	39.59	14,082,035	-0.71(-1.75%)
Mar 19, 2014	40.41	40.83	40.17	40.30	9,098,610	+0.01(+0.02%)
Mar 18, 2014	40.25	40.44	39.96	40.29	7,185,912	+0.01(+0.02%)
Mar 17, 2014	40.10	40.41	39.88	40.28	9,924,177	+0.53(+1.33%)
Mar 14, 2014	39.87	40.08	39.66	39.75	10,941,563	-0.13(-0.33%)
Mar 13, 2014	40.72	40.87	39.84	39.88	11,117,225	-0.78(-1.92%)
Mar 12, 2014	40.70	40.75	40.39	40.66	10,605,637	-0.43(-1.06%)
Mar 11, 2014	41.22	41.45	41.02	41.10	6,433,186	-0.23(-0.55%)
Mar 10, 2014	41.14	41.34	40.64	41.33	5,878,438	+0.23(+0.56%)
Mar 07, 2014	41.02	41.16	40.39	41.10	6,980,165	+0.20(+0.49%)
Mar 06, 2014	41.54	42.32	40.89	40.90	10,891,910	-0.77(-1.85%)
Mar 05, 2014	41.39	42.00	40.87	41.67	12,091,143	+0.14(+0.34%)
Mar 04, 2014	39.74	41.77	39.74	41.53	16,178,059	+2.16(+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.