Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.47	35.09	34.17	34.28	5,817,400	-0.64(-1.83%)
May 29, 2014	34.22	35.52	34.05	34.92	13,732,875	+2.02(+6.14%)
May 28, 2014	33.47	33.60	32.88	32.90	5,649,794	-0.58(-1.72%)
May 27, 2014	32.24	33.75	32.21	33.48	7,668,205	+1.47(+4.58%)
May 23, 2014	31.70	32.01	32.01	32.01	2,798,034	+0.51(+1.61%)
May 22, 2014	32.00	32.10	31.16	31.50	4,178,699	-0.56(-1.73%)
May 21, 2014	32.77	32.83	32.01	32.06	3,555,610	-0.69(-2.12%)
May 20, 2014	33.04	33.20	32.64	32.75	3,958,176	-0.27(-0.81%)
May 19, 2014	32.78	33.09	32.67	33.02	2,081,899	+0.06(+0.17%)
May 16, 2014	32.87	33.09	32.63	32.96	3,350,979	+0.24(+0.74%)
May 15, 2014	32.28	32.74	31.96	32.72	3,297,999	+0.36(+1.12%)
May 14, 2014	32.28	32.60	32.09	32.36	2,428,320	+0.04(+0.12%)
May 13, 2014	32.12	32.64	32.12	32.32	3,039,919	+0.22(+0.68%)
May 12, 2014	31.98	32.11	31.91	32.10	3,555,723	+0.32(+1.01%)
May 09, 2014	31.51	31.82	31.45	31.78	3,378,188	+0.22(+0.69%)
May 08, 2014	31.60	32.05	31.36	31.56	4,990,522	-0.06(-0.18%)
May 07, 2014	30.91	31.64	30.87	31.61	4,828,049	+0.79(+2.56%)
May 06, 2014	31.07	31.18	30.62	30.83	6,554,876	-0.15(-0.49%)
May 05, 2014	32.66	32.81	30.87	30.98	13,633,526	-3.39(-9.87%)
May 02, 2014	34.12	34.53	33.94	34.37	3,047,427	+0.19(+0.57%)
May 01, 2014	34.04	34.25	33.56	34.18	3,262,437	+0.35(+1.05%)
Apr 30, 2014	33.68	33.93	33.61	33.82	4,230,774	+0.14(+0.41%)
Apr 29, 2014	34.14	34.43	33.65	33.69	3,775,901	-0.58(-1.69%)
Apr 28, 2014	34.40	34.55	33.94	34.27	3,916,769	+0.07(+0.21%)
Apr 25, 2014	34.28	34.65	34.06	34.19	3,411,982	-0.06(-0.16%)
Apr 24, 2014	34.89	34.89	33.75	34.25	5,335,628	-0.60(-1.73%)
Apr 23, 2014	34.79	35.01	34.73	34.85	2,948,220	+0.04(+0.12%)
Apr 22, 2014	34.81	34.92	34.50	34.81	2,681,308	+0.14(+0.40%)
Apr 21, 2014	34.44	34.74	34.40	34.68	4,229,322	+0.31(+0.89%)
Apr 17, 2014	34.36	34.37	34.37	34.37	2,569,218	-0.08(-0.23%)
Apr 16, 2014	34.44	34.94	33.90	34.45	5,048,723	+0.25(+0.73%)
Apr 15, 2014	34.22	34.52	33.52	34.20	4,008,859	+0.05(+0.14%)
Apr 14, 2014	33.78	34.17	33.62	34.15	3,325,364	+0.57(+1.70%)
Apr 11, 2014	33.29	33.86	33.27	33.58	3,768,050	+0.28(+0.85%)
Apr 10, 2014	34.05	34.28	33.23	33.30	5,581,989	-0.78(-2.29%)
Apr 09, 2014	33.57	34.20	33.53	34.08	4,236,204	+0.56(+1.68%)
Apr 08, 2014	33.08	33.64	32.87	33.52	5,109,507	+0.46(+1.39%)
Apr 07, 2014	33.22	33.63	32.98	33.06	4,062,269	-0.16(-0.49%)
Apr 04, 2014	33.98	34.07	33.19	33.22	4,504,127	-0.62(-1.83%)
Apr 03, 2014	33.38	33.85	33.33	33.84	6,243,355	+0.44(+1.33%)
Apr 02, 2014	35.03	35.04	33.32	33.40	10,331,027	-1.62(-4.63%)
Apr 01, 2014	35.56	35.65	34.91	35.02	4,996,402	-0.45(-1.27%)
Mar 31, 2014	35.30	35.64	34.88	35.47	4,110,838	+0.69(+1.99%)
Mar 28, 2014	34.57	35.02	34.54	34.77	2,463,976	+0.23(+0.65%)
Mar 27, 2014	34.51	34.63	34.14	34.55	2,951,802	+0.00(+0.00%)
Mar 26, 2014	34.28	34.65	34.00	34.55	4,109,394	+0.35(+1.04%)
Mar 25, 2014	34.16	34.36	33.98	34.19	3,523,502	+0.05(+0.14%)
Mar 24, 2014	34.25	34.46	33.94	34.15	2,450,022	+0.00(+0.00%)
Mar 21, 2014	34.35	34.54	34.08	34.15	4,845,464	+0.06(+0.19%)
Mar 20, 2014	33.75	34.12	33.44	34.08	2,512,662	+0.31(+0.91%)
Mar 19, 2014	34.17	34.24	33.51	33.77	5,577,721	-0.34(-0.99%)
Mar 18, 2014	33.65	34.15	33.65	34.11	4,153,939	+0.53(+1.58%)
Mar 17, 2014	33.49	33.77	33.40	33.58	4,198,545	+0.15(+0.46%)
Mar 14, 2014	32.53	33.45	32.53	33.43	4,936,687	+0.81(+2.50%)
Mar 13, 2014	32.64	32.88	32.47	32.61	2,914,306	+0.00(+0.00%)
Mar 12, 2014	31.95	32.62	31.93	32.61	2,885,588	+0.59(+1.84%)
Mar 11, 2014	32.46	32.55	31.95	32.03	3,616,335	-0.36(-1.12%)
Mar 10, 2014	32.42	32.72	32.16	32.39	3,751,412	-0.06(-0.20%)
Mar 07, 2014	32.45	32.53	32.17	32.45	2,431,515	+0.08(+0.25%)
Mar 06, 2014	32.57	32.63	32.25	32.37	4,017,004	-0.20(-0.62%)
Mar 05, 2014	32.02	32.88	31.94	32.57	6,270,061	+0.66(+2.07%)
Mar 04, 2014	31.62	32.02	31.57	31.91	5,498,496	+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.