Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.45	36.89	36.36	36.58	1,598,971	+0.14(+0.38%)
May 29, 2014	36.84	36.94	36.17	36.44	2,074,914	-0.36(-0.99%)
May 28, 2014	36.71	36.88	36.31	36.81	2,181,088	+0.04(+0.10%)
May 27, 2014	37.28	37.28	36.75	36.77	1,902,246	-0.37(-1.00%)
May 23, 2014	37.31	37.14	37.14	37.14	4,068,082	+0.59(+1.62%)
May 22, 2014	36.25	36.76	36.20	36.55	1,382,103	+0.44(+1.22%)
May 21, 2014	36.51	36.70	35.74	36.11	2,015,465	-0.20(-0.56%)
May 20, 2014	36.85	36.87	36.14	36.31	1,645,820	-0.75(-2.03%)
May 19, 2014	37.16	37.29	36.87	37.06	1,219,612	-0.14(-0.37%)
May 16, 2014	36.72	37.20	36.60	37.20	1,046,741	+0.49(+1.32%)
May 15, 2014	36.91	36.91	36.22	36.72	1,122,664	-0.34(-0.92%)
May 14, 2014	37.12	37.34	36.87	37.06	1,153,362	-0.04(-0.10%)
May 13, 2014	37.22	37.68	37.04	37.09	1,327,621	+0.13(+0.35%)
May 12, 2014	36.58	37.39	36.55	36.97	1,544,374	+0.65(+1.80%)
May 09, 2014	35.79	36.33	35.55	36.31	1,204,365	+0.51(+1.42%)
May 08, 2014	35.56	36.63	35.53	35.80	1,438,694	+0.31(+0.88%)
May 07, 2014	35.64	35.86	35.08	35.49	899,474	-0.12(-0.34%)
May 06, 2014	35.79	35.84	35.34	35.61	1,236,783	-0.33(-0.93%)
May 05, 2014	35.69	36.13	35.36	35.95	1,132,510	+0.19(+0.53%)
May 02, 2014	35.37	36.18	35.27	35.76	935,831	+0.43(+1.23%)
May 01, 2014	35.49	35.67	35.22	35.33	1,127,512	+0.00(+0.00%)
Apr 30, 2014	35.31	35.39	34.88	35.33	1,149,765	-0.01(-0.02%)
Apr 29, 2014	35.20	35.44	34.96	35.33	1,140,006	+0.20(+0.56%)
Apr 28, 2014	34.99	35.82	34.66	35.14	1,858,644	+0.33(+0.96%)
Apr 25, 2014	34.90	35.13	34.73	34.80	749,478	-0.23(-0.65%)
Apr 24, 2014	34.92	35.16	34.75	35.03	1,276,536	+0.31(+0.90%)
Apr 23, 2014	34.65	35.32	34.64	34.72	1,430,701	+0.13(+0.37%)
Apr 22, 2014	34.46	34.98	34.40	34.59	1,547,079	+0.14(+0.40%)
Apr 21, 2014	34.45	34.65	34.17	34.45	1,093,957	+0.11(+0.31%)
Apr 17, 2014	34.28	34.35	34.35	34.35	1,763,033	+0.03(+0.09%)
Apr 16, 2014	34.10	34.54	33.94	34.32	1,333,497	+0.44(+1.30%)
Apr 15, 2014	33.64	34.16	33.37	33.88	1,521,657	+0.26(+0.77%)
Apr 14, 2014	33.56	33.90	33.19	33.62	1,628,180	+0.36(+1.09%)
Apr 11, 2014	33.44	33.80	33.06	33.25	1,904,666	-0.54(-1.61%)
Apr 10, 2014	34.80	34.84	33.75	33.80	1,464,415	-1.05(-3.01%)
Apr 09, 2014	34.78	34.96	34.20	34.85	1,309,448	+0.20(+0.59%)
Apr 08, 2014	34.17	34.66	34.01	34.64	1,783,605	+0.48(+1.39%)
Apr 07, 2014	34.73	34.83	33.90	34.17	3,900,053	-0.82(-2.33%)
Apr 04, 2014	35.97	36.25	34.74	34.98	3,057,709	-0.70(-1.97%)
Apr 03, 2014	36.52	36.80	35.66	35.69	2,084,078	-0.82(-2.26%)
Apr 02, 2014	35.86	36.53	35.61	36.51	2,743,648	+0.78(+2.18%)
Apr 01, 2014	35.70	36.38	35.57	35.73	3,093,210	+0.24(+0.68%)
Mar 31, 2014	35.13	35.68	34.89	35.49	3,210,099	+0.64(+1.84%)
Mar 28, 2014	34.19	35.17	34.09	34.85	2,210,872	+0.66(+1.92%)
Mar 27, 2014	34.12	34.35	33.81	34.19	2,232,455	+0.14(+0.40%)
Mar 26, 2014	34.92	34.92	34.06	34.06	1,824,092	-0.74(-2.13%)
Mar 25, 2014	34.95	35.11	34.48	34.80	2,265,462	-0.05(-0.15%)
Mar 24, 2014	34.74	34.94	34.23	34.85	1,876,069	+0.22(+0.63%)
Mar 21, 2014	35.10	35.46	34.63	34.63	3,117,050	-0.53(-1.50%)
Mar 20, 2014	34.89	35.23	34.85	35.16	1,285,915	+0.17(+0.47%)
Mar 19, 2014	34.95	35.25	34.78	34.99	1,816,424	+0.08(+0.22%)
Mar 18, 2014	34.37	35.31	34.33	34.92	5,217,502	+0.62(+1.81%)
Mar 17, 2014	34.16	34.33	34.05	34.30	4,446,592	+0.25(+0.73%)
Mar 14, 2014	34.28	34.56	34.03	34.05	2,345,669	-0.32(-0.92%)
Mar 13, 2014	34.56	35.02	34.17	34.37	3,159,932	-0.15(-0.44%)
Mar 12, 2014	34.62	35.10	34.32	34.52	4,089,811	-0.36(-1.04%)
Mar 11, 2014	34.73	35.08	34.46	34.88	3,210,727	+0.15(+0.44%)
Mar 10, 2014	35.22	35.26	34.57	34.73	4,928,643	-0.39(-1.12%)
Mar 07, 2014	34.04	35.35	33.92	35.12	9,306,708	+2.84(+8.80%)
Mar 06, 2014	32.16	32.48	31.71	32.28	4,001,927	+0.27(+0.85%)
Mar 05, 2014	32.37	32.37	31.67	32.01	2,367,658	-0.32(-0.98%)
Mar 04, 2014	31.92	32.47	31.92	32.33	2,602,638	+0.76(+2.39%)

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.