Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.18	36.71	36.07	36.44	3,680,124	+0.34(+0.93%)
May 29, 2014	35.68	36.35	35.61	36.10	3,242,487	+0.56(+1.59%)
May 28, 2014	35.61	35.72	35.17	35.54	2,978,336	+0.05(+0.15%)
May 27, 2014	35.49	35.66	35.21	35.48	2,268,978	+0.32(+0.92%)
May 23, 2014	34.69	35.16	35.16	35.16	2,527,111	+0.33(+0.94%)
May 22, 2014	34.94	35.24	34.71	34.83	1,616,634	+0.12(+0.34%)
May 21, 2014	34.30	34.82	34.23	34.71	2,216,983	+0.61(+1.80%)
May 20, 2014	34.50	34.56	33.86	34.10	3,145,682	-0.49(-1.41%)
May 19, 2014	34.24	34.95	34.21	34.59	2,909,353	+0.30(+0.88%)
May 16, 2014	34.29	34.39	33.77	34.29	3,115,341	-0.08(-0.22%)
May 15, 2014	35.20	35.33	33.72	34.36	5,689,385	-0.91(-2.58%)
May 14, 2014	35.76	35.84	35.20	35.27	2,950,078	-0.50(-1.41%)
May 13, 2014	36.18	37.16	35.69	35.77	4,171,049	-0.17(-0.47%)
May 12, 2014	34.98	36.15	34.96	35.94	3,795,361	+1.15(+3.31%)
May 09, 2014	34.61	34.91	34.23	34.79	2,213,934	+0.02(+0.05%)
May 08, 2014	34.40	35.62	34.13	34.77	3,715,733	+0.33(+0.95%)
May 07, 2014	34.83	34.86	33.52	34.45	3,738,640	-0.27(-0.77%)
May 06, 2014	35.29	35.38	34.63	34.71	2,770,888	-0.50(-1.43%)
May 05, 2014	34.72	35.37	34.41	35.22	2,617,915	+0.45(+1.30%)
May 02, 2014	34.78	34.95	34.33	34.76	2,328,117	+0.15(+0.44%)
May 01, 2014	34.57	35.18	34.36	34.61	2,910,160	+0.17(+0.49%)
Apr 30, 2014	34.43	34.80	34.29	34.45	3,877,235	+0.02(+0.05%)
Apr 29, 2014	34.93	35.12	34.38	34.43	4,195,291	-0.29(-0.85%)
Apr 28, 2014	35.16	35.49	33.86	34.72	4,826,357	-0.07(-0.19%)
Apr 25, 2014	34.83	35.37	34.40	34.79	3,711,752	-0.59(-1.66%)
Apr 24, 2014	34.93	35.65	34.60	35.38	5,718,489	+0.55(+1.59%)
Apr 23, 2014	34.82	35.22	33.87	34.82	13,274,033	+2.97(+9.33%)
Apr 22, 2014	31.22	31.86	30.94	31.85	7,279,129	+0.79(+2.54%)
Apr 21, 2014	30.65	31.16	30.37	31.06	4,706,981	+0.79(+2.61%)
Apr 17, 2014	29.85	30.28	30.28	30.28	3,376,861	+0.23(+0.75%)
Apr 16, 2014	30.14	30.14	29.34	30.05	3,716,650	+0.04(+0.14%)
Apr 15, 2014	29.67	30.14	29.35	30.01	3,522,130	+0.36(+1.22%)
Apr 14, 2014	29.56	29.94	29.29	29.65	2,802,438	+0.36(+1.23%)
Apr 11, 2014	29.37	30.01	28.78	29.29	2,833,112	-0.51(-1.72%)
Apr 10, 2014	30.90	31.02	29.74	29.80	2,816,168	-1.16(-3.74%)
Apr 09, 2014	30.66	31.09	30.44	30.96	2,755,158	+0.73(+2.42%)
Apr 08, 2014	30.02	30.53	29.77	30.23	2,658,960	+0.25(+0.84%)
Apr 07, 2014	29.87	30.60	29.45	29.97	4,217,033	-0.15(-0.50%)
Apr 04, 2014	31.88	32.01	30.02	30.12	4,574,961	-1.49(-4.70%)
Apr 03, 2014	31.53	32.13	31.42	31.61	2,462,732	+0.08(+0.24%)
Apr 02, 2014	31.66	31.74	31.16	31.53	3,210,492	-0.03(-0.08%)
Apr 01, 2014	31.48	31.74	31.00	31.56	4,507,265	+0.08(+0.24%)
Mar 31, 2014	31.32	31.87	31.30	31.48	3,318,929	+0.49(+1.57%)
Mar 28, 2014	31.16	31.25	30.86	31.00	2,160,347	+0.03(+0.08%)
Mar 27, 2014	31.40	31.42	30.66	30.97	2,899,356	+0.14(+0.46%)
Mar 26, 2014	31.79	32.05	30.77	30.83	3,803,836	-0.82(-2.60%)
Mar 25, 2014	31.73	32.11	31.53	31.65	2,354,650	+0.29(+0.91%)
Mar 24, 2014	31.75	32.02	31.08	31.37	3,616,885	-0.14(-0.45%)
Mar 21, 2014	32.91	33.00	31.45	31.51	6,721,874	-1.44(-4.38%)
Mar 20, 2014	31.63	33.01	31.55	32.95	5,560,730	+1.33(+4.19%)
Mar 19, 2014	31.40	32.00	31.31	31.63	2,585,507	+0.17(+0.53%)
Mar 18, 2014	31.22	31.54	30.95	31.46	2,042,952	+0.51(+1.65%)
Mar 17, 2014	30.90	31.11	30.78	30.95	2,339,846	+0.17(+0.55%)
Mar 14, 2014	30.71	31.09	30.71	30.78	2,996,466	-0.13(-0.41%)
Mar 13, 2014	31.41	31.63	30.64	30.90	3,896,707	-0.41(-1.31%)
Mar 12, 2014	30.39	31.45	30.25	31.32	4,955,013	+0.91(+3.01%)
Mar 11, 2014	30.75	30.85	30.23	30.40	3,024,957	-0.23(-0.74%)
Mar 10, 2014	30.57	31.01	30.31	30.63	2,230,885	-0.13(-0.41%)
Mar 07, 2014	31.23	31.25	30.55	30.75	3,388,657	-0.29(-0.95%)
Mar 06, 2014	31.07	31.31	30.90	31.05	3,716,875	+0.17(+0.54%)
Mar 05, 2014	30.90	31.02	30.66	30.88	3,280,238	+0.04(+0.14%)
Mar 04, 2014	30.73	31.03	30.28	30.84	6,807,859	+0.46(+1.52%)

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.