Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.69	37.23	36.58	36.96	3,628,594	+0.34(+0.93%)
May 29, 2014	36.19	36.86	36.12	36.62	3,197,084	+0.57(+1.59%)
May 28, 2014	36.11	36.22	35.67	36.04	2,936,632	+0.06(+0.15%)
May 27, 2014	35.99	36.16	35.71	35.99	2,237,207	+0.33(+0.92%)
May 23, 2014	35.18	35.66	35.66	35.66	2,491,726	+0.33(+0.94%)
May 22, 2014	35.44	35.74	35.21	35.33	1,593,998	+0.12(+0.34%)
May 21, 2014	34.79	35.32	34.72	35.21	2,185,940	+0.62(+1.80%)
May 20, 2014	34.99	35.05	34.35	34.58	3,101,635	-0.49(-1.41%)
May 19, 2014	34.73	35.45	34.70	35.08	2,868,615	+0.31(+0.88%)
May 16, 2014	34.78	34.87	34.25	34.77	3,071,718	-0.08(-0.22%)
May 15, 2014	35.70	35.83	34.20	34.85	5,609,720	-0.92(-2.58%)
May 14, 2014	36.27	36.35	35.70	35.77	2,908,769	-0.51(-1.41%)
May 13, 2014	36.69	37.69	36.20	36.28	4,112,644	-0.17(-0.47%)
May 12, 2014	35.48	36.67	35.45	36.45	3,742,217	+1.17(+3.31%)
May 09, 2014	35.10	35.40	34.72	35.28	2,182,933	+0.02(+0.05%)
May 08, 2014	34.88	36.13	34.61	35.27	3,663,704	+0.33(+0.95%)
May 07, 2014	35.33	35.35	34.00	34.94	3,686,290	-0.27(-0.77%)
May 06, 2014	35.79	35.88	35.12	35.21	2,732,088	-0.51(-1.43%)
May 05, 2014	35.22	35.87	34.90	35.72	2,581,257	+0.46(+1.30%)
May 02, 2014	35.28	35.45	34.82	35.26	2,295,517	+0.15(+0.44%)
May 01, 2014	35.06	35.68	34.85	35.11	2,869,411	+0.17(+0.49%)
Apr 30, 2014	34.92	35.29	34.77	34.94	3,822,944	+0.02(+0.05%)
Apr 29, 2014	35.43	35.62	34.87	34.92	4,136,547	-0.30(-0.85%)
Apr 28, 2014	35.66	36.00	34.34	35.22	4,758,776	-0.07(-0.19%)
Apr 25, 2014	35.33	35.87	34.89	35.28	3,659,778	-0.60(-1.66%)
Apr 24, 2014	35.43	36.16	35.09	35.88	5,638,416	+0.56(+1.59%)
Apr 23, 2014	35.32	35.72	34.35	35.32	13,088,164	+3.01(+9.33%)
Apr 22, 2014	31.67	32.31	31.38	32.31	7,177,203	+0.80(+2.54%)
Apr 21, 2014	31.09	31.60	30.80	31.51	4,641,071	+0.80(+2.61%)
Apr 17, 2014	30.27	30.71	30.71	30.71	3,329,577	+0.23(+0.75%)
Apr 16, 2014	30.57	30.57	29.75	30.48	3,664,607	+0.04(+0.14%)
Apr 15, 2014	30.09	30.57	29.77	30.43	3,472,811	+0.37(+1.22%)
Apr 14, 2014	29.98	30.36	29.70	30.07	2,763,197	+0.37(+1.23%)
Apr 11, 2014	29.79	30.43	29.19	29.70	2,793,442	-0.52(-1.72%)
Apr 10, 2014	31.34	31.46	30.16	30.22	2,776,735	-1.17(-3.74%)
Apr 09, 2014	31.10	31.53	30.88	31.39	2,716,579	+0.74(+2.42%)
Apr 08, 2014	30.45	30.96	30.19	30.65	2,621,728	+0.26(+0.84%)
Apr 07, 2014	30.30	31.04	29.87	30.40	4,157,984	-0.15(-0.50%)
Apr 04, 2014	32.33	32.47	30.44	30.55	4,510,900	-1.51(-4.70%)
Apr 03, 2014	31.98	32.59	31.86	32.06	2,428,248	+0.08(+0.24%)
Apr 02, 2014	32.11	32.19	31.60	31.98	3,165,537	-0.03(-0.08%)
Apr 01, 2014	31.93	32.19	31.44	32.01	4,444,152	+0.08(+0.24%)
Mar 31, 2014	31.76	32.32	31.74	31.93	3,272,456	+0.49(+1.57%)
Mar 28, 2014	31.61	31.69	31.30	31.44	2,130,097	+0.03(+0.08%)
Mar 27, 2014	31.85	31.86	31.10	31.41	2,858,758	+0.14(+0.46%)
Mar 26, 2014	32.24	32.51	31.21	31.27	3,750,573	-0.83(-2.60%)
Mar 25, 2014	32.18	32.56	31.98	32.10	2,321,679	+0.29(+0.91%)
Mar 24, 2014	32.20	32.48	31.52	31.81	3,566,239	-0.14(-0.45%)
Mar 21, 2014	33.38	33.47	31.90	31.96	6,627,751	-1.46(-4.38%)
Mar 20, 2014	32.08	33.48	32.00	33.42	5,482,866	+1.34(+4.19%)
Mar 19, 2014	31.85	32.46	31.75	32.08	2,549,303	+0.17(+0.53%)
Mar 18, 2014	31.66	31.99	31.39	31.91	2,014,346	+0.52(+1.65%)
Mar 17, 2014	31.34	31.56	31.22	31.39	2,307,082	+0.17(+0.55%)
Mar 14, 2014	31.15	31.53	31.15	31.22	2,954,508	-0.13(-0.41%)
Mar 13, 2014	31.85	32.08	31.08	31.34	3,842,143	-0.42(-1.31%)
Mar 12, 2014	30.82	31.90	30.68	31.76	4,885,630	+0.93(+3.01%)
Mar 11, 2014	31.19	31.29	30.66	30.83	2,982,600	-0.23(-0.74%)
Mar 10, 2014	31.00	31.45	30.74	31.06	2,199,647	-0.13(-0.41%)
Mar 07, 2014	31.68	31.69	30.99	31.19	3,341,207	-0.30(-0.95%)
Mar 06, 2014	31.51	31.76	31.34	31.49	3,664,829	+0.17(+0.54%)
Mar 05, 2014	31.34	31.46	31.10	31.32	3,234,306	+0.04(+0.14%)
Mar 04, 2014	31.16	31.47	30.71	31.28	6,712,532	+0.47(+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.