Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.68	32.86	32.43	32.83	4,875,525	+0.41(+1.26%)
May 29, 2014	32.43	32.65	32.07	32.42	2,851,593	-0.04(-0.11%)
May 28, 2014	32.50	32.69	32.29	32.46	3,406,248	-0.15(-0.45%)
May 27, 2014	31.92	32.68	31.87	32.61	5,289,642	+0.86(+2.71%)
May 23, 2014	31.53	31.74	31.74	31.74	3,502,689	+0.15(+0.48%)
May 22, 2014	31.27	31.71	31.23	31.59	2,277,923	+0.32(+1.04%)
May 21, 2014	31.17	31.64	31.17	31.27	2,492,125	+0.18(+0.59%)
May 20, 2014	31.49	31.54	30.99	31.08	3,313,656	-0.52(-1.64%)
May 19, 2014	31.27	31.73	31.15	31.60	4,751,240	+0.32(+1.04%)
May 16, 2014	31.11	31.35	30.61	31.28	3,770,580	+0.18(+0.59%)
May 15, 2014	31.11	31.27	30.54	31.10	5,202,485	-0.22(-0.70%)
May 14, 2014	31.14	31.60	31.10	31.32	5,836,278	+0.30(+0.97%)
May 13, 2014	30.39	31.19	30.23	31.02	7,284,928	+0.60(+1.97%)
May 12, 2014	30.22	30.47	30.06	30.42	3,766,513	+0.40(+1.34%)
May 09, 2014	29.91	30.13	29.37	30.01	5,847,032	+0.16(+0.55%)
May 08, 2014	30.17	30.72	29.72	29.85	5,075,783	-0.43(-1.42%)
May 07, 2014	30.55	30.80	29.80	30.28	5,281,213	-0.16(-0.54%)
May 06, 2014	30.60	30.93	30.40	30.44	3,447,803	-0.15(-0.49%)
May 05, 2014	30.70	30.77	30.20	30.60	4,541,694	-0.32(-1.04%)
May 02, 2014	30.66	31.37	30.61	30.92	5,098,183	+0.18(+0.57%)
May 01, 2014	31.44	31.90	30.03	30.74	9,865,017	-1.11(-3.48%)
Apr 30, 2014	31.81	33.46	31.12	31.85	12,550,302	-0.55(-1.70%)
Apr 29, 2014	32.16	32.60	31.91	32.40	6,038,364	+0.54(+1.69%)
Apr 28, 2014	32.10	32.27	31.18	31.86	7,843,498	-0.07(-0.23%)
Apr 25, 2014	32.49	32.71	31.79	31.93	4,245,606	-0.74(-2.26%)
Apr 24, 2014	33.06	33.18	32.50	32.67	3,124,301	-0.10(-0.31%)
Apr 23, 2014	33.65	33.65	32.73	32.78	3,953,827	-0.95(-2.80%)
Apr 22, 2014	33.82	33.86	33.62	33.72	3,632,454	-0.01(-0.04%)
Apr 21, 2014	33.70	33.92	33.46	33.73	2,819,645	+0.07(+0.22%)
Apr 17, 2014	33.96	33.66	33.66	33.66	3,163,391	-0.06(-0.18%)
Apr 16, 2014	33.61	33.82	33.12	33.72	2,745,077	+0.48(+1.44%)
Apr 15, 2014	33.22	33.36	32.44	33.24	4,337,167	+0.04(+0.11%)
Apr 14, 2014	33.32	33.59	32.75	33.21	4,633,557	+0.87(+2.68%)
Apr 11, 2014	32.41	33.03	32.13	32.34	4,328,613	-0.34(-1.04%)
Apr 10, 2014	33.76	33.92	32.67	32.68	5,351,544	-1.05(-3.12%)
Apr 09, 2014	33.80	33.86	33.27	33.73	5,037,438	+0.09(+0.27%)
Apr 08, 2014	33.39	33.89	33.17	33.64	4,726,958	+0.35(+1.06%)
Apr 07, 2014	33.96	34.18	32.97	33.29	5,685,255	-0.67(-1.96%)
Apr 04, 2014	34.98	35.35	33.93	33.96	7,026,692	-0.81(-2.32%)
Apr 03, 2014	34.69	34.85	34.23	34.76	4,325,026	+0.14(+0.40%)
Apr 02, 2014	34.55	34.77	34.10	34.62	4,917,435	+0.10(+0.28%)
Apr 01, 2014	34.33	34.90	34.16	34.53	5,067,456	+0.51(+1.50%)
Mar 31, 2014	33.43	34.33	33.08	34.02	3,676,980	+0.75(+2.26%)
Mar 28, 2014	33.29	33.87	33.05	33.27	3,316,197	+0.07(+0.20%)
Mar 27, 2014	34.05	34.10	32.99	33.20	5,705,095	-0.45(-1.33%)
Mar 26, 2014	33.56	34.38	33.56	33.65	7,400,793	+0.25(+0.76%)
Mar 25, 2014	32.25	33.76	32.12	33.39	7,512,689	+1.29(+4.02%)
Mar 24, 2014	32.43	32.53	31.59	32.10	5,656,744	-0.30(-0.92%)
Mar 21, 2014	32.67	33.16	32.17	32.40	10,411,510	+0.24(+0.73%)
Mar 20, 2014	31.35	32.50	31.21	32.16	5,796,000	+0.87(+2.77%)
Mar 19, 2014	31.33	31.84	31.10	31.30	5,260,330	-0.16(-0.50%)
Mar 18, 2014	30.61	31.51	30.56	31.46	5,016,606	+0.73(+2.39%)
Mar 17, 2014	30.48	31.40	30.47	30.72	5,100,693	+0.35(+1.14%)
Mar 14, 2014	30.05	30.75	30.05	30.38	3,411,972	+0.23(+0.76%)
Mar 13, 2014	30.70	30.86	30.01	30.15	5,586,391	-0.59(-1.93%)
Mar 12, 2014	30.02	30.89	29.94	30.74	4,802,371	+0.53(+1.74%)
Mar 11, 2014	30.54	30.78	29.90	30.21	5,248,901	-0.16(-0.52%)
Mar 10, 2014	29.97	30.73	29.89	30.37	5,931,049	+0.51(+1.72%)
Mar 07, 2014	30.47	30.66	29.44	29.86	8,458,686	-0.49(-1.62%)
Mar 06, 2014	31.83	31.83	30.00	30.35	10,423,112	-1.49(-4.68%)
Mar 05, 2014	32.06	32.37	31.69	31.84	4,263,586	-0.38(-1.17%)
Mar 04, 2014	31.90	32.33	31.79	32.21	5,153,378	+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.