Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.05	35.68	34.76	34.86	5,720,211	-0.65(-1.83%)
May 29, 2014	34.80	36.13	34.63	35.51	13,503,444	+2.05(+6.13%)
May 28, 2014	34.04	34.17	33.44	33.46	5,555,405	-0.59(-1.72%)
May 27, 2014	32.79	34.32	32.76	34.05	7,540,095	+1.49(+4.58%)
May 23, 2014	32.24	32.55	32.55	32.55	2,751,289	+0.52(+1.61%)
May 22, 2014	32.55	32.64	31.69	32.04	4,108,888	-0.57(-1.73%)
May 21, 2014	33.32	33.39	32.55	32.60	3,496,207	-0.70(-2.12%)
May 20, 2014	33.60	33.77	33.19	33.31	3,892,048	-0.27(-0.81%)
May 19, 2014	33.34	33.65	33.23	33.58	2,047,118	+0.06(+0.17%)
May 16, 2014	33.43	33.65	33.18	33.52	3,294,996	+0.25(+0.74%)
May 15, 2014	32.82	33.30	32.50	33.27	3,242,901	+0.37(+1.12%)
May 14, 2014	32.82	33.15	32.64	32.91	2,387,751	+0.04(+0.12%)
May 13, 2014	32.67	33.19	32.67	32.87	2,989,133	+0.22(+0.68%)
May 12, 2014	32.52	32.66	32.46	32.64	3,496,318	+0.33(+1.01%)
May 09, 2014	32.05	32.36	31.99	32.32	3,321,750	+0.22(+0.69%)
May 08, 2014	32.14	32.59	31.89	32.09	4,907,147	-0.06(-0.18%)
May 07, 2014	31.44	32.18	31.40	32.15	4,747,388	+0.80(+2.56%)
May 06, 2014	31.60	31.71	31.14	31.35	6,445,367	-0.16(-0.49%)
May 05, 2014	33.22	33.37	31.40	31.50	13,405,756	-3.45(-9.87%)
May 02, 2014	34.70	35.12	34.52	34.96	2,996,515	+0.20(+0.57%)
May 01, 2014	34.62	34.83	34.13	34.76	3,207,933	+0.36(+1.05%)
Apr 30, 2014	34.25	34.50	34.18	34.40	4,160,092	+0.14(+0.41%)
Apr 29, 2014	34.72	35.01	34.22	34.26	3,712,819	-0.59(-1.69%)
Apr 28, 2014	34.98	35.14	34.51	34.85	3,851,334	+0.07(+0.21%)
Apr 25, 2014	34.86	35.24	34.64	34.77	3,354,979	-0.06(-0.16%)
Apr 24, 2014	35.48	35.48	34.32	34.83	5,246,488	-0.61(-1.73%)
Apr 23, 2014	35.38	35.60	35.32	35.45	2,898,966	+0.04(+0.12%)
Apr 22, 2014	35.41	35.51	35.08	35.41	2,636,513	+0.14(+0.39%)
Apr 21, 2014	35.03	35.33	34.98	35.27	4,158,664	+0.31(+0.89%)
Apr 17, 2014	34.95	34.96	34.96	34.96	2,526,295	-0.08(-0.23%)
Apr 16, 2014	35.02	35.54	34.47	35.04	4,964,376	+0.25(+0.73%)
Apr 15, 2014	34.80	35.10	34.09	34.78	3,941,885	+0.05(+0.14%)
Apr 14, 2014	34.36	34.75	34.19	34.73	3,269,808	+0.58(+1.70%)
Apr 11, 2014	33.86	34.43	33.83	34.15	3,705,099	+0.29(+0.85%)
Apr 10, 2014	34.63	34.86	33.80	33.87	5,488,733	-0.79(-2.29%)
Apr 09, 2014	34.14	34.78	34.10	34.66	4,165,431	+0.57(+1.68%)
Apr 08, 2014	33.64	34.21	33.43	34.09	5,024,145	+0.47(+1.39%)
Apr 07, 2014	33.78	34.20	33.54	33.62	3,994,402	-0.16(-0.49%)
Apr 04, 2014	34.55	34.65	33.76	33.78	4,428,879	-0.63(-1.83%)
Apr 03, 2014	33.95	34.42	33.90	34.41	6,139,050	+0.45(+1.33%)
Apr 02, 2014	35.63	35.64	33.89	33.96	10,158,431	-1.65(-4.63%)
Apr 01, 2014	36.17	36.26	35.50	35.61	4,912,929	-0.46(-1.27%)
Mar 31, 2014	35.90	36.24	35.47	36.07	4,042,159	+0.70(+1.99%)
Mar 28, 2014	35.16	35.61	35.13	35.36	2,422,812	+0.23(+0.65%)
Mar 27, 2014	35.09	35.22	34.72	35.14	2,902,487	+0.00(+0.00%)
Mar 26, 2014	34.86	35.23	34.58	35.14	4,040,740	+0.36(+1.04%)
Mar 25, 2014	34.74	34.95	34.55	34.77	3,464,636	+0.05(+0.14%)
Mar 24, 2014	34.83	35.05	34.52	34.73	2,409,090	+0.00(+0.00%)
Mar 21, 2014	34.94	35.13	34.66	34.73	4,764,513	+0.07(+0.19%)
Mar 20, 2014	34.32	34.70	34.01	34.66	2,470,684	+0.31(+0.91%)
Mar 19, 2014	34.75	34.82	34.08	34.35	5,484,536	-0.34(-0.99%)
Mar 18, 2014	34.22	34.73	34.22	34.69	4,084,541	+0.54(+1.58%)
Mar 17, 2014	34.06	34.35	33.96	34.15	4,128,401	+0.16(+0.46%)
Mar 14, 2014	33.08	34.02	33.08	34.00	4,854,211	+0.83(+2.50%)
Mar 13, 2014	33.19	33.44	33.02	33.17	2,865,618	+0.00(+0.00%)
Mar 12, 2014	32.50	33.18	32.47	33.17	2,837,379	+0.60(+1.84%)
Mar 11, 2014	33.01	33.10	32.49	32.57	3,555,919	-0.37(-1.12%)
Mar 10, 2014	32.97	33.27	32.71	32.94	3,688,739	-0.07(-0.20%)
Mar 07, 2014	33.00	33.08	32.72	33.00	2,390,893	+0.08(+0.25%)
Mar 06, 2014	33.13	33.18	32.80	32.92	3,949,894	-0.20(-0.62%)
Mar 05, 2014	32.56	33.44	32.48	33.13	6,165,309	+0.67(+2.07%)
Mar 04, 2014	32.16	32.56	32.10	32.46	5,406,635	+0.65(+2.04%)

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.