Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.37	35.73	35.04	35.43	4,429,683	-0.03(-0.07%)
May 29, 2014	35.17	35.51	35.11	35.46	2,609,803	+0.34(+0.96%)
May 28, 2014	35.27	35.27	34.73	35.12	2,895,297	-0.22(-0.63%)
May 27, 2014	34.71	35.35	34.46	35.34	4,827,212	+0.96(+2.78%)
May 23, 2014	34.37	34.39	34.39	34.39	2,092,990	-0.00(-0.01%)
May 22, 2014	34.43	34.75	34.26	34.39	1,556,969	+0.09(+0.26%)
May 21, 2014	34.13	34.68	34.05	34.30	2,756,545	+0.23(+0.67%)
May 20, 2014	34.43	34.50	33.77	34.07	3,370,352	-0.45(-1.30%)
May 19, 2014	34.54	34.86	34.32	34.52	3,859,289	-0.14(-0.41%)
May 16, 2014	34.12	34.74	33.74	34.67	5,369,924	+0.68(+2.01%)
May 15, 2014	34.04	35.16	33.96	33.98	10,262,493	-1.18(-3.37%)
May 14, 2014	36.34	36.47	35.04	35.17	7,492,664	-1.21(-3.33%)
May 13, 2014	36.23	36.54	36.00	36.38	4,455,912	+0.19(+0.52%)
May 12, 2014	35.77	36.36	35.77	36.19	4,425,432	+0.55(+1.55%)
May 09, 2014	35.06	35.69	34.93	35.64	4,370,894	+0.58(+1.65%)
May 08, 2014	34.96	35.69	34.86	35.06	4,106,549	+0.17(+0.49%)
May 07, 2014	35.14	35.14	34.38	34.89	4,673,898	-0.16(-0.45%)
May 06, 2014	35.88	35.90	34.91	35.04	4,389,704	-0.98(-2.71%)
May 05, 2014	36.03	36.42	35.81	36.02	2,836,059	-0.25(-0.68%)
May 02, 2014	36.04	36.60	35.97	36.27	2,411,228	+0.31(+0.87%)
May 01, 2014	35.73	36.11	35.60	35.95	2,518,095	+0.29(+0.82%)
Apr 30, 2014	35.94	35.94	35.40	35.66	3,243,331	-0.36(-0.99%)
Apr 29, 2014	36.10	36.24	35.84	36.02	2,395,675	-0.07(-0.18%)
Apr 28, 2014	35.75	36.40	35.67	36.09	3,549,758	+0.49(+1.39%)
Apr 25, 2014	35.53	35.68	35.07	35.59	2,354,261	-0.03(-0.09%)
Apr 24, 2014	35.69	35.86	35.47	35.62	1,706,147	-0.03(-0.07%)
Apr 23, 2014	35.32	35.78	35.29	35.65	2,523,894	+0.34(+0.98%)
Apr 22, 2014	35.53	35.58	35.18	35.30	3,236,585	-0.21(-0.60%)
Apr 21, 2014	36.02	36.02	35.36	35.52	1,980,722	+0.20(+0.57%)
Apr 17, 2014	35.86	35.32	35.32	35.32	3,755,798	-0.51(-1.42%)
Apr 16, 2014	35.64	36.03	35.56	35.82	3,067,738	+0.40(+1.12%)
Apr 15, 2014	34.95	35.53	34.91	35.43	4,418,079	+0.57(+1.62%)
Apr 14, 2014	34.98	35.13	34.57	34.86	3,739,253	+0.02(+0.06%)
Apr 11, 2014	35.12	35.30	34.58	34.84	5,140,747	-0.67(-1.89%)
Apr 10, 2014	36.61	36.94	35.50	35.51	5,899,043	-1.16(-3.16%)
Apr 09, 2014	36.96	37.19	36.46	36.67	2,962,272	-0.20(-0.53%)
Apr 08, 2014	36.38	36.98	36.14	36.87	3,577,145	+0.40(+1.11%)
Apr 07, 2014	37.39	37.45	36.39	36.46	4,149,106	-1.07(-2.84%)
Apr 04, 2014	37.74	37.88	37.45	37.53	3,991,085	-0.12(-0.33%)
Apr 03, 2014	37.74	37.80	37.32	37.65	2,967,391	-0.03(-0.07%)
Apr 02, 2014	37.00	37.82	36.81	37.68	5,050,410	+0.68(+1.83%)
Apr 01, 2014	37.04	37.20	36.91	37.00	3,621,435	+0.03(+0.09%)
Mar 31, 2014	37.05	37.14	36.70	36.97	5,287,287	-0.13(-0.35%)
Mar 28, 2014	36.78	37.23	36.65	37.10	4,406,395	+0.33(+0.89%)
Mar 27, 2014	35.98	37.26	35.98	36.78	5,958,490	+0.75(+2.08%)
Mar 26, 2014	35.94	36.44	35.84	36.03	3,975,251	+0.14(+0.40%)
Mar 25, 2014	36.33	36.38	35.69	35.88	4,309,672	-0.33(-0.92%)
Mar 24, 2014	36.35	36.57	36.18	36.22	4,628,853	-0.10(-0.27%)
Mar 21, 2014	35.93	36.59	35.85	36.31	6,203,248	+0.57(+1.60%)
Mar 20, 2014	35.53	35.94	35.42	35.74	2,998,929	+0.13(+0.37%)
Mar 19, 2014	36.29	36.51	35.40	35.61	4,022,732	-0.66(-1.83%)
Mar 18, 2014	36.33	36.44	36.08	36.27	2,236,282	-0.08(-0.21%)
Mar 17, 2014	35.82	36.45	35.82	36.35	2,652,588	+0.61(+1.69%)
Mar 14, 2014	35.45	36.04	35.45	35.75	3,022,153	+0.28(+0.79%)
Mar 13, 2014	36.01	36.32	35.21	35.47	3,810,573	-0.44(-1.23%)
Mar 12, 2014	35.91	36.04	35.75	35.91	2,543,415	-0.16(-0.45%)
Mar 11, 2014	35.84	36.37	35.74	36.07	3,558,523	+0.25(+0.69%)
Mar 10, 2014	35.64	35.98	35.64	35.82	3,394,170	-0.01(-0.04%)
Mar 07, 2014	35.57	36.17	35.40	35.84	5,014,374	+0.47(+1.32%)
Mar 06, 2014	35.71	35.76	35.31	35.37	3,878,199	-0.18(-0.51%)
Mar 05, 2014	36.12	36.31	35.21	35.55	6,142,149	-0.57(-1.57%)
Mar 04, 2014	36.59	36.64	36.01	36.12	3,086,928	-0.14(-0.39%)

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.