Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.48	34.72	34.43	34.71	5,752,809	+0.24(+0.69%)
May 29, 2014	34.39	34.59	34.29	34.47	4,388,998	+0.10(+0.30%)
May 28, 2014	34.48	34.52	34.21	34.37	5,248,688	-0.15(-0.44%)
May 27, 2014	34.44	34.63	34.34	34.52	7,432,495	+0.34(+1.00%)
May 23, 2014	33.85	34.18	34.18	34.18	16,279,440	+0.52(+1.53%)
May 22, 2014	33.53	33.71	33.34	33.66	3,075,381	+0.22(+0.67%)
May 21, 2014	33.06	33.46	33.01	33.44	5,143,104	+0.43(+1.30%)
May 20, 2014	33.36	33.39	32.94	33.01	6,317,540	-0.55(-1.65%)
May 19, 2014	33.35	33.59	33.22	33.56	5,172,275	+0.25(+0.74%)
May 16, 2014	32.87	33.32	32.82	33.32	5,966,775	+0.45(+1.37%)
May 15, 2014	33.08	33.17	32.61	32.87	6,674,932	-0.29(-0.87%)
May 14, 2014	33.56	33.64	33.12	33.15	6,969,397	-0.46(-1.35%)
May 13, 2014	33.64	33.79	33.58	33.61	4,940,676	-0.02(-0.05%)
May 12, 2014	33.17	33.64	33.06	33.63	7,307,321	+0.53(+1.61%)
May 09, 2014	32.83	33.15	32.75	33.10	5,345,430	+0.18(+0.55%)
May 08, 2014	32.57	33.05	32.55	32.91	8,785,145	+0.39(+1.21%)
May 07, 2014	32.76	32.81	32.23	32.52	6,210,784	-0.03(-0.10%)
May 06, 2014	32.89	32.97	32.54	32.55	4,893,766	-0.47(-1.42%)
May 05, 2014	32.74	33.09	32.56	33.02	5,153,622	+0.14(+0.41%)
May 02, 2014	32.86	33.13	32.82	32.89	4,492,282	+0.03(+0.10%)
May 01, 2014	32.81	33.06	32.71	32.86	5,297,831	-0.01(-0.04%)
Apr 30, 2014	32.59	32.92	32.48	32.87	6,835,478	+0.21(+0.65%)
Apr 29, 2014	32.32	32.77	32.28	32.66	6,887,101	+0.36(+1.13%)
Apr 28, 2014	33.05	33.20	32.04	32.29	12,646,623	-0.46(-1.42%)
Apr 25, 2014	32.93	33.21	32.67	32.76	7,193,956	-0.31(-0.94%)
Apr 24, 2014	33.35	33.51	32.94	33.07	7,494,912	-0.32(-0.96%)
Apr 23, 2014	33.59	33.73	33.35	33.39	5,236,326	-0.11(-0.34%)
Apr 22, 2014	33.21	33.66	33.21	33.50	5,647,657	+0.20(+0.61%)
Apr 21, 2014	33.30	33.37	33.04	33.30	7,533,498	-0.06(-0.18%)
Apr 17, 2014	33.05	33.36	33.36	33.36	20,066,554	+0.42(+1.27%)
Apr 16, 2014	32.82	32.97	32.67	32.94	5,102,701	+0.37(+1.13%)
Apr 15, 2014	32.61	32.83	32.32	32.57	8,630,469	-0.05(-0.14%)
Apr 14, 2014	32.31	32.65	32.13	32.61	8,026,899	+0.51(+1.59%)
Apr 11, 2014	32.44	32.74	32.09	32.10	9,652,575	-0.54(-1.66%)
Apr 10, 2014	33.24	33.42	32.55	32.64	9,252,338	-0.50(-1.51%)
Apr 09, 2014	33.01	33.16	32.68	33.14	7,829,358	+0.29(+0.88%)
Apr 08, 2014	32.54	32.94	32.40	32.86	13,966,955	+0.94(+2.95%)
Apr 07, 2014	32.81	32.87	31.81	31.91	15,302,066	-0.91(-2.76%)
Apr 04, 2014	33.51	33.57	32.68	32.82	10,797,449	-0.52(-1.55%)
Apr 03, 2014	33.60	33.87	33.26	33.34	8,785,835	-0.25(-0.74%)
Apr 02, 2014	33.66	33.79	33.49	33.59	8,448,178	+0.07(+0.20%)
Apr 01, 2014	33.35	33.69	33.35	33.52	8,209,230	+0.24(+0.72%)
Mar 31, 2014	33.34	33.43	33.10	33.28	7,045,117	+0.14(+0.44%)
Mar 28, 2014	33.15	33.40	33.02	33.14	6,643,699	+0.10(+0.30%)
Mar 27, 2014	33.03	33.39	32.90	33.04	9,030,200	+0.05(+0.14%)
Mar 26, 2014	33.42	33.56	32.99	32.99	9,444,816	-0.19(-0.58%)
Mar 25, 2014	33.95	34.02	33.16	33.19	11,680,050	-0.55(-1.62%)
Mar 24, 2014	34.01	34.17	33.60	33.73	11,093,254	-0.16(-0.47%)
Mar 21, 2014	34.74	34.83	33.79	33.89	35,273,460	-1.83(-5.12%)
Mar 20, 2014	35.57	35.72	35.04	35.72	12,428,338	+0.05(+0.15%)
Mar 19, 2014	35.75	36.03	35.40	35.66	6,624,371	-0.22(-0.62%)
Mar 18, 2014	35.68	36.08	35.62	35.88	9,131,310	+0.30(+0.84%)
Mar 17, 2014	35.54	35.66	35.38	35.59	9,517,827	+0.30(+0.84%)
Mar 14, 2014	35.28	35.60	35.06	35.29	6,754,108	-0.09(-0.27%)
Mar 13, 2014	35.71	35.92	35.29	35.38	9,309,660	-0.20(-0.56%)
Mar 12, 2014	35.19	35.60	35.16	35.58	4,767,919	+0.08(+0.22%)
Mar 11, 2014	35.62	35.88	35.40	35.51	5,444,855	-0.08(-0.23%)
Mar 10, 2014	35.67	35.76	35.35	35.59	5,930,624	-0.22(-0.60%)
Mar 07, 2014	35.64	36.09	35.64	35.80	9,910,413	+0.56(+1.59%)
Mar 06, 2014	35.06	35.32	34.86	35.24	6,143,509	+0.36(+1.03%)
Mar 05, 2014	35.38	35.42	34.86	34.88	7,430,588	-0.54(-1.53%)
Mar 04, 2014	35.40	35.62	35.31	35.42	6,282,101	+0.55(+1.59%)

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.