Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.90	34.24	33.59	33.96	4,621,998	-0.03(-0.07%)
May 29, 2014	33.70	34.03	33.65	33.98	2,723,108	+0.32(+0.96%)
May 28, 2014	33.80	33.80	33.29	33.66	3,020,996	-0.21(-0.63%)
May 27, 2014	33.27	33.88	33.03	33.87	5,036,785	+0.92(+2.78%)
May 23, 2014	32.94	32.96	32.96	32.96	2,183,857	-0.00(-0.01%)
May 22, 2014	33.00	33.30	32.84	32.96	1,624,565	+0.08(+0.26%)
May 21, 2014	32.71	33.24	32.63	32.87	2,876,220	+0.22(+0.67%)
May 20, 2014	32.99	33.06	32.37	32.66	3,516,676	-0.43(-1.30%)
May 19, 2014	33.11	33.41	32.90	33.09	4,026,840	-0.14(-0.41%)
May 16, 2014	32.70	33.30	32.33	33.22	5,603,059	+0.65(+2.01%)
May 15, 2014	32.62	33.70	32.54	32.57	10,708,039	-1.14(-3.37%)
May 14, 2014	34.83	34.95	33.58	33.70	7,817,959	-1.16(-3.33%)
May 13, 2014	34.72	35.02	34.50	34.86	4,649,366	+0.18(+0.52%)
May 12, 2014	34.28	34.84	34.28	34.68	4,617,563	+0.53(+1.55%)
May 09, 2014	33.60	34.21	33.48	34.15	4,560,657	+0.56(+1.65%)
May 08, 2014	33.50	34.20	33.41	33.60	4,284,835	+0.16(+0.49%)
May 07, 2014	33.68	33.68	32.95	33.44	4,876,815	-0.15(-0.45%)
May 06, 2014	34.38	34.40	33.45	33.59	4,580,283	-0.94(-2.71%)
May 05, 2014	34.53	34.90	34.32	34.52	2,959,187	-0.24(-0.68%)
May 02, 2014	34.54	35.08	34.47	34.76	2,515,912	+0.30(+0.87%)
May 01, 2014	34.24	34.61	34.12	34.46	2,627,418	+0.28(+0.82%)
Apr 30, 2014	34.44	34.44	33.92	34.18	3,384,141	-0.34(-0.99%)
Apr 29, 2014	34.60	34.73	34.35	34.52	2,499,684	-0.06(-0.18%)
Apr 28, 2014	34.26	34.88	34.18	34.58	3,703,871	+0.47(+1.39%)
Apr 25, 2014	34.05	34.19	33.61	34.11	2,456,472	-0.03(-0.09%)
Apr 24, 2014	34.21	34.37	34.00	34.14	1,780,219	-0.02(-0.07%)
Apr 23, 2014	33.85	34.29	33.82	34.17	2,633,469	+0.33(+0.98%)
Apr 22, 2014	34.05	34.10	33.72	33.84	3,377,102	-0.21(-0.60%)
Apr 21, 2014	34.52	34.52	33.89	34.04	2,066,715	+0.19(+0.57%)
Apr 17, 2014	34.37	33.85	33.85	33.85	3,918,856	-0.49(-1.42%)
Apr 16, 2014	34.15	34.53	34.08	34.33	3,200,925	+0.38(+1.12%)
Apr 15, 2014	33.50	34.05	33.46	33.95	4,609,890	+0.54(+1.62%)
Apr 14, 2014	33.52	33.66	33.13	33.41	3,901,593	+0.02(+0.06%)
Apr 11, 2014	33.65	33.83	33.14	33.39	5,363,933	-0.64(-1.89%)
Apr 10, 2014	35.09	35.40	34.02	34.03	6,155,150	-1.11(-3.16%)
Apr 09, 2014	35.42	35.64	34.94	35.15	3,090,879	-0.19(-0.53%)
Apr 08, 2014	34.86	35.44	34.64	35.33	3,732,447	+0.39(+1.11%)
Apr 07, 2014	35.84	35.89	34.88	34.95	4,329,240	-1.02(-2.84%)
Apr 04, 2014	36.17	36.31	35.89	35.97	4,164,358	-0.12(-0.33%)
Apr 03, 2014	36.17	36.22	35.77	36.09	3,096,220	-0.02(-0.07%)
Apr 02, 2014	35.46	36.25	35.28	36.11	5,269,674	+0.65(+1.83%)
Apr 01, 2014	35.50	35.66	35.37	35.46	3,778,660	+0.03(+0.09%)
Mar 31, 2014	35.51	35.59	35.17	35.43	5,516,835	-0.12(-0.35%)
Mar 28, 2014	35.24	35.68	35.13	35.56	4,597,699	+0.31(+0.89%)
Mar 27, 2014	34.48	35.71	34.48	35.24	6,217,178	+0.72(+2.08%)
Mar 26, 2014	34.45	34.92	34.35	34.53	4,147,837	+0.14(+0.40%)
Mar 25, 2014	34.81	34.86	34.21	34.39	4,496,776	-0.32(-0.92%)
Mar 24, 2014	34.84	35.05	34.68	34.71	4,829,815	-0.09(-0.27%)
Mar 21, 2014	34.43	35.06	34.36	34.80	6,472,562	+0.55(+1.60%)
Mar 20, 2014	34.05	34.45	33.95	34.25	3,129,128	+0.12(+0.37%)
Mar 19, 2014	34.78	34.99	33.93	34.13	4,197,380	-0.64(-1.83%)
Mar 18, 2014	34.82	34.92	34.58	34.76	2,333,371	-0.07(-0.21%)
Mar 17, 2014	34.33	34.93	34.33	34.84	2,767,750	+0.58(+1.69%)
Mar 14, 2014	33.97	34.54	33.97	34.26	3,153,360	+0.27(+0.79%)
Mar 13, 2014	34.52	34.81	33.75	33.99	3,976,009	-0.42(-1.23%)
Mar 12, 2014	34.42	34.54	34.26	34.42	2,653,838	-0.16(-0.45%)
Mar 11, 2014	34.35	34.85	34.25	34.57	3,713,016	+0.24(+0.69%)
Mar 10, 2014	34.15	34.49	34.15	34.33	3,541,528	-0.01(-0.04%)
Mar 07, 2014	34.09	34.66	33.93	34.35	5,232,074	+0.45(+1.32%)
Mar 06, 2014	34.22	34.27	33.84	33.90	4,046,572	-0.17(-0.51%)
Mar 05, 2014	34.61	34.80	33.75	34.07	6,408,811	-0.55(-1.57%)
Mar 04, 2014	35.07	35.11	34.51	34.62	3,220,948	-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.