Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.90	33.08	32.64	33.05	4,843,325	+0.41(+1.26%)
May 29, 2014	32.64	32.87	32.28	32.64	2,832,760	-0.04(-0.11%)
May 28, 2014	32.72	32.91	32.50	32.67	3,383,752	-0.15(-0.45%)
May 27, 2014	32.13	32.90	32.08	32.82	5,254,707	+0.87(+2.71%)
May 23, 2014	31.74	31.95	31.95	31.95	3,479,556	+0.15(+0.48%)
May 22, 2014	31.48	31.92	31.44	31.80	2,262,879	+0.33(+1.04%)
May 21, 2014	31.38	31.85	31.38	31.48	2,475,666	+0.18(+0.59%)
May 20, 2014	31.70	31.75	31.20	31.29	3,291,771	-0.52(-1.64%)
May 19, 2014	31.48	31.94	31.36	31.81	4,719,861	+0.33(+1.04%)
May 16, 2014	31.32	31.55	30.82	31.49	3,745,677	+0.18(+0.59%)
May 15, 2014	31.32	31.48	30.74	31.30	5,168,126	-0.22(-0.70%)
May 14, 2014	31.35	31.81	31.30	31.52	5,797,733	+0.30(+0.97%)
May 13, 2014	30.59	31.40	30.43	31.22	7,236,816	+0.60(+1.97%)
May 12, 2014	30.42	30.67	30.26	30.62	3,741,637	+0.41(+1.34%)
May 09, 2014	30.11	30.33	29.57	30.21	5,808,415	+0.16(+0.55%)
May 08, 2014	30.37	30.92	29.92	30.05	5,042,260	-0.43(-1.42%)
May 07, 2014	30.75	31.00	30.00	30.48	5,246,334	-0.16(-0.54%)
May 06, 2014	30.80	31.13	30.60	30.65	3,425,032	-0.15(-0.50%)
May 05, 2014	30.90	30.98	30.40	30.80	4,511,699	-0.32(-1.04%)
May 02, 2014	30.87	31.58	30.82	31.12	5,064,513	+0.18(+0.57%)
May 01, 2014	31.65	32.12	30.23	30.95	9,799,864	-1.12(-3.48%)
Apr 30, 2014	32.02	33.68	31.33	32.06	12,467,415	-0.55(-1.70%)
Apr 29, 2014	32.37	32.82	32.12	32.62	5,998,484	+0.54(+1.69%)
Apr 28, 2014	32.32	32.48	31.39	32.07	7,791,696	-0.07(-0.23%)
Apr 25, 2014	32.70	32.93	32.00	32.15	4,217,566	-0.74(-2.26%)
Apr 24, 2014	33.28	33.40	32.72	32.89	3,103,666	-0.10(-0.31%)
Apr 23, 2014	33.87	33.87	32.95	32.99	3,927,714	-0.95(-2.80%)
Apr 22, 2014	34.04	34.09	33.84	33.95	3,608,464	-0.01(-0.04%)
Apr 21, 2014	33.93	34.15	33.68	33.96	2,801,022	+0.07(+0.22%)
Apr 17, 2014	34.19	33.88	33.88	33.88	3,142,499	-0.06(-0.18%)
Apr 16, 2014	33.83	34.05	33.34	33.95	2,726,947	+0.48(+1.44%)
Apr 15, 2014	33.44	33.59	32.65	33.46	4,308,522	+0.04(+0.11%)
Apr 14, 2014	33.54	33.81	32.96	33.43	4,602,955	+0.87(+2.68%)
Apr 11, 2014	32.63	33.25	32.35	32.56	4,300,025	-0.34(-1.04%)
Apr 10, 2014	33.99	34.14	32.88	32.90	5,316,200	-1.06(-3.12%)
Apr 09, 2014	34.03	34.09	33.49	33.96	5,004,169	+0.09(+0.27%)
Apr 08, 2014	33.61	34.11	33.39	33.87	4,695,739	+0.35(+1.06%)
Apr 07, 2014	34.18	34.41	33.19	33.51	5,647,707	-0.67(-1.96%)
Apr 04, 2014	35.21	35.58	34.15	34.18	6,980,284	-0.81(-2.32%)
Apr 03, 2014	34.92	35.08	34.46	34.99	4,296,462	+0.14(+0.40%)
Apr 02, 2014	34.78	35.00	34.32	34.85	4,884,958	+0.10(+0.28%)
Apr 01, 2014	34.56	35.13	34.39	34.76	5,033,988	+0.51(+1.50%)
Mar 31, 2014	33.65	34.56	33.30	34.24	3,652,695	+0.76(+2.26%)
Mar 28, 2014	33.51	34.10	33.27	33.49	3,294,296	+0.07(+0.20%)
Mar 27, 2014	34.28	34.33	33.21	33.42	5,667,416	-0.45(-1.33%)
Mar 26, 2014	33.78	34.60	33.78	33.87	7,351,915	+0.26(+0.76%)
Mar 25, 2014	32.46	33.98	32.33	33.62	7,463,072	+1.30(+4.02%)
Mar 24, 2014	32.64	32.75	31.80	32.32	5,619,385	-0.30(-0.92%)
Mar 21, 2014	32.88	33.38	32.38	32.62	10,342,748	+0.24(+0.73%)
Mar 20, 2014	31.56	32.72	31.42	32.38	5,757,721	+0.87(+2.77%)
Mar 19, 2014	31.54	32.05	31.31	31.51	5,225,588	-0.16(-0.50%)
Mar 18, 2014	30.81	31.72	30.76	31.67	4,983,474	+0.74(+2.39%)
Mar 17, 2014	30.68	31.60	30.67	30.93	5,067,005	+0.35(+1.14%)
Mar 14, 2014	30.25	30.96	30.25	30.58	3,389,438	+0.23(+0.76%)
Mar 13, 2014	30.90	31.07	30.21	30.35	5,549,496	-0.60(-1.93%)
Mar 12, 2014	30.22	31.10	30.14	30.95	4,770,654	+0.53(+1.74%)
Mar 11, 2014	30.74	30.98	30.10	30.42	5,214,235	-0.16(-0.52%)
Mar 10, 2014	30.17	30.93	30.09	30.57	5,891,878	+0.52(+1.72%)
Mar 07, 2014	30.67	30.87	29.63	30.06	8,402,821	-0.49(-1.62%)
Mar 06, 2014	32.04	32.04	30.20	30.55	10,354,273	-1.50(-4.68%)
Mar 05, 2014	32.28	32.59	31.90	32.05	4,235,427	-0.38(-1.17%)
Mar 04, 2014	32.12	32.54	32.00	32.43	5,119,343	+0.54(+1.70%)

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.