Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.46	35.08	34.16	34.27	5,819,151	-0.64(-1.83%)
May 29, 2014	34.20	35.51	34.04	34.91	13,737,008	+2.02(+6.14%)
May 28, 2014	33.46	33.59	32.87	32.89	5,651,494	-0.58(-1.72%)
May 27, 2014	32.23	33.74	32.20	33.47	7,670,513	+1.47(+4.58%)
May 23, 2014	31.69	32.00	32.00	32.00	2,798,877	+0.51(+1.61%)
May 22, 2014	31.99	32.09	31.15	31.49	4,179,957	-0.56(-1.73%)
May 21, 2014	32.76	32.82	32.00	32.05	3,556,680	-0.69(-2.12%)
May 20, 2014	33.03	33.19	32.63	32.74	3,959,367	-0.27(-0.81%)
May 19, 2014	32.77	33.08	32.66	33.01	2,082,526	+0.06(+0.17%)
May 16, 2014	32.86	33.08	32.62	32.95	3,351,988	+0.24(+0.74%)
May 15, 2014	32.27	32.73	31.95	32.71	3,298,992	+0.36(+1.12%)
May 14, 2014	32.27	32.59	32.08	32.35	2,429,051	+0.04(+0.12%)
May 13, 2014	32.11	32.63	32.11	32.31	3,040,834	+0.22(+0.68%)
May 12, 2014	31.97	32.10	31.90	32.09	3,556,793	+0.32(+1.01%)
May 09, 2014	31.50	31.81	31.44	31.77	3,379,204	+0.22(+0.69%)
May 08, 2014	31.59	32.04	31.35	31.55	4,992,024	-0.06(-0.18%)
May 07, 2014	30.90	31.63	30.86	31.61	4,829,502	+0.79(+2.56%)
May 06, 2014	31.07	31.17	30.61	30.82	6,556,849	-0.15(-0.49%)
May 05, 2014	32.65	32.80	30.86	30.97	13,637,629	-3.39(-9.87%)
May 02, 2014	34.11	34.52	33.93	34.36	3,048,344	+0.19(+0.57%)
May 01, 2014	34.03	34.24	33.55	34.17	3,263,419	+0.35(+1.05%)
Apr 30, 2014	33.67	33.92	33.60	33.81	4,232,047	+0.14(+0.41%)
Apr 29, 2014	34.13	34.42	33.64	33.68	3,777,037	-0.58(-1.69%)
Apr 28, 2014	34.38	34.54	33.93	34.26	3,917,948	+0.07(+0.21%)
Apr 25, 2014	34.27	34.64	34.05	34.18	3,413,008	-0.06(-0.16%)
Apr 24, 2014	34.88	34.88	33.74	34.24	5,337,234	-0.60(-1.73%)
Apr 23, 2014	34.78	35.00	34.72	34.84	2,949,108	+0.04(+0.12%)
Apr 22, 2014	34.80	34.91	34.49	34.80	2,682,115	+0.14(+0.39%)
Apr 21, 2014	34.43	34.73	34.39	34.67	4,230,595	+0.31(+0.89%)
Apr 17, 2014	34.35	34.36	34.36	34.36	2,569,991	-0.08(-0.23%)
Apr 16, 2014	34.43	34.93	33.89	34.44	5,050,243	+0.25(+0.73%)
Apr 15, 2014	34.21	34.51	33.51	34.19	4,010,066	+0.05(+0.14%)
Apr 14, 2014	33.77	34.16	33.61	34.14	3,326,365	+0.57(+1.70%)
Apr 11, 2014	33.28	33.85	33.26	33.57	3,769,184	+0.28(+0.85%)
Apr 10, 2014	34.04	34.27	33.22	33.29	5,583,669	-0.78(-2.29%)
Apr 09, 2014	33.56	34.19	33.52	34.07	4,237,479	+0.56(+1.68%)
Apr 08, 2014	33.07	33.63	32.86	33.51	5,111,045	+0.46(+1.39%)
Apr 07, 2014	33.21	33.62	32.97	33.05	4,063,491	-0.16(-0.49%)
Apr 04, 2014	33.97	34.06	33.18	33.21	4,505,483	-0.62(-1.83%)
Apr 03, 2014	33.37	33.84	33.32	33.83	6,245,234	+0.44(+1.33%)
Apr 02, 2014	35.02	35.03	33.31	33.39	10,334,137	-1.62(-4.63%)
Apr 01, 2014	35.55	35.64	34.90	35.01	4,997,906	-0.45(-1.27%)
Mar 31, 2014	35.29	35.63	34.87	35.46	4,112,075	+0.69(+1.99%)
Mar 28, 2014	34.56	35.01	34.53	34.76	2,464,718	+0.23(+0.65%)
Mar 27, 2014	34.50	34.62	34.13	34.54	2,952,690	+0.00(+0.00%)
Mar 26, 2014	34.27	34.63	33.99	34.54	4,110,631	+0.35(+1.04%)
Mar 25, 2014	34.15	34.35	33.97	34.18	3,524,563	+0.05(+0.14%)
Mar 24, 2014	34.24	34.45	33.93	34.14	2,450,759	+0.00(+0.00%)
Mar 21, 2014	34.34	34.53	34.07	34.14	4,846,922	+0.06(+0.19%)
Mar 20, 2014	33.74	34.11	33.43	34.07	2,513,418	+0.31(+0.91%)
Mar 19, 2014	34.16	34.23	33.50	33.76	5,579,399	-0.34(-0.99%)
Mar 18, 2014	33.64	34.14	33.64	34.10	4,155,189	+0.53(+1.58%)
Mar 17, 2014	33.48	33.76	33.39	33.57	4,199,808	+0.15(+0.46%)
Mar 14, 2014	32.52	33.44	32.52	33.42	4,938,172	+0.81(+2.50%)
Mar 13, 2014	32.63	32.87	32.46	32.60	2,915,183	+0.00(+0.00%)
Mar 12, 2014	31.94	32.61	31.92	32.60	2,886,456	+0.59(+1.84%)
Mar 11, 2014	32.45	32.54	31.94	32.02	3,617,424	-0.36(-1.12%)
Mar 10, 2014	32.41	32.71	32.15	32.38	3,752,542	-0.06(-0.20%)
Mar 07, 2014	32.44	32.52	32.16	32.44	2,432,247	+0.08(+0.25%)
Mar 06, 2014	32.56	32.62	32.24	32.36	4,018,213	-0.20(-0.62%)
Mar 05, 2014	32.01	32.87	31.93	32.56	6,271,948	+0.66(+2.07%)
Mar 04, 2014	31.61	32.01	31.56	31.90	5,500,151	+0.64(+2.04%)

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.