Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.36	35.72	35.04	35.43	4,430,283	-0.03(-0.07%)
May 29, 2014	35.16	35.50	35.10	35.46	2,610,157	+0.34(+0.96%)
May 28, 2014	35.27	35.27	34.73	35.12	2,895,689	-0.22(-0.63%)
May 27, 2014	34.71	35.34	34.46	35.34	4,827,865	+0.96(+2.78%)
May 23, 2014	34.37	34.38	34.38	34.38	2,093,273	-0.00(-0.01%)
May 22, 2014	34.43	34.75	34.26	34.38	1,557,180	+0.09(+0.26%)
May 21, 2014	34.13	34.67	34.04	34.30	2,756,918	+0.23(+0.67%)
May 20, 2014	34.42	34.49	33.77	34.07	3,370,808	-0.45(-1.30%)
May 19, 2014	34.54	34.86	34.32	34.52	3,859,812	-0.14(-0.41%)
May 16, 2014	34.11	34.74	33.73	34.66	5,370,650	+0.68(+2.01%)
May 15, 2014	34.04	35.16	33.95	33.98	10,263,882	-1.18(-3.37%)
May 14, 2014	36.33	36.46	35.03	35.16	7,493,678	-1.21(-3.33%)
May 13, 2014	36.22	36.54	36.00	36.37	4,456,515	+0.19(+0.52%)
May 12, 2014	35.77	36.35	35.77	36.18	4,426,031	+0.55(+1.55%)
May 09, 2014	35.06	35.69	34.92	35.63	4,371,486	+0.58(+1.65%)
May 08, 2014	34.95	35.68	34.86	35.05	4,107,105	+0.17(+0.49%)
May 07, 2014	35.14	35.14	34.38	34.88	4,674,531	-0.16(-0.45%)
May 06, 2014	35.87	35.89	34.90	35.04	4,390,298	-0.98(-2.71%)
May 05, 2014	36.02	36.41	35.80	36.02	2,836,443	-0.25(-0.68%)
May 02, 2014	36.03	36.59	35.96	36.26	2,411,554	+0.31(+0.87%)
May 01, 2014	35.72	36.11	35.59	35.95	2,518,435	+0.29(+0.82%)
Apr 30, 2014	35.93	35.93	35.39	35.66	3,243,770	-0.36(-0.99%)
Apr 29, 2014	36.10	36.24	35.84	36.02	2,396,000	-0.07(-0.18%)
Apr 28, 2014	35.74	36.39	35.66	36.08	3,550,238	+0.49(+1.39%)
Apr 25, 2014	35.53	35.67	35.06	35.59	2,354,580	-0.03(-0.09%)
Apr 24, 2014	35.69	35.85	35.47	35.62	1,706,378	-0.03(-0.07%)
Apr 23, 2014	35.31	35.77	35.29	35.64	2,524,236	+0.34(+0.98%)
Apr 22, 2014	35.53	35.57	35.18	35.30	3,237,023	-0.21(-0.60%)
Apr 21, 2014	36.02	36.02	35.36	35.51	1,980,990	+0.20(+0.57%)
Apr 17, 2014	35.86	35.31	35.31	35.31	3,756,307	-0.51(-1.42%)
Apr 16, 2014	35.63	36.02	35.56	35.82	3,068,154	+0.40(+1.12%)
Apr 15, 2014	34.95	35.52	34.91	35.42	4,418,677	+0.57(+1.62%)
Apr 14, 2014	34.97	35.12	34.56	34.86	3,739,759	+0.02(+0.06%)
Apr 11, 2014	35.11	35.29	34.58	34.84	5,141,443	-0.67(-1.89%)
Apr 10, 2014	36.61	36.93	35.49	35.51	5,899,842	-1.16(-3.16%)
Apr 09, 2014	36.95	37.19	36.45	36.67	2,962,673	-0.20(-0.53%)
Apr 08, 2014	36.37	36.98	36.14	36.86	3,577,629	+0.40(+1.11%)
Apr 07, 2014	37.39	37.44	36.39	36.46	4,149,668	-1.07(-2.84%)
Apr 04, 2014	37.74	37.88	37.44	37.53	3,991,625	-0.12(-0.33%)
Apr 03, 2014	37.73	37.79	37.32	37.65	2,967,792	-0.03(-0.07%)
Apr 02, 2014	37.00	37.82	36.81	37.67	5,051,094	+0.68(+1.83%)
Apr 01, 2014	37.04	37.20	36.90	37.00	3,621,925	+0.03(+0.09%)
Mar 31, 2014	37.05	37.13	36.69	36.97	5,288,003	-0.13(-0.35%)
Mar 28, 2014	36.77	37.23	36.65	37.10	4,406,992	+0.33(+0.88%)
Mar 27, 2014	35.98	37.26	35.98	36.77	5,959,296	+0.75(+2.08%)
Mar 26, 2014	35.94	36.43	35.83	36.02	3,975,789	+0.14(+0.40%)
Mar 25, 2014	36.32	36.37	35.69	35.88	4,310,255	-0.33(-0.92%)
Mar 24, 2014	36.35	36.57	36.18	36.21	4,629,480	-0.10(-0.27%)
Mar 21, 2014	35.92	36.58	35.85	36.31	6,204,088	+0.57(+1.60%)
Mar 20, 2014	35.53	35.94	35.42	35.74	2,999,335	+0.13(+0.37%)
Mar 19, 2014	36.29	36.50	35.40	35.61	4,023,277	-0.66(-1.83%)
Mar 18, 2014	36.33	36.43	36.07	36.27	2,236,585	-0.08(-0.21%)
Mar 17, 2014	35.82	36.44	35.82	36.35	2,652,947	+0.61(+1.69%)
Mar 14, 2014	35.44	36.03	35.44	35.74	3,022,562	+0.28(+0.79%)
Mar 13, 2014	36.01	36.31	35.21	35.46	3,811,088	-0.44(-1.23%)
Mar 12, 2014	35.90	36.03	35.74	35.90	2,543,760	-0.16(-0.45%)
Mar 11, 2014	35.83	36.36	35.74	36.07	3,559,004	+0.25(+0.69%)
Mar 10, 2014	35.63	35.98	35.63	35.82	3,394,629	-0.01(-0.04%)
Mar 07, 2014	35.57	36.16	35.40	35.83	5,015,054	+0.47(+1.32%)
Mar 06, 2014	35.70	35.76	35.30	35.37	3,878,725	-0.18(-0.51%)
Mar 05, 2014	36.11	36.30	35.21	35.55	6,142,981	-0.57(-1.57%)
Mar 04, 2014	36.58	36.63	36.00	36.12	3,087,346	-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.