Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.65	32.86	32.30	32.66	1,664,584	+0.05(+0.15%)
May 29, 2014	32.83	32.94	32.29	32.61	2,709,983	-0.19(-0.58%)
May 28, 2014	32.73	33.01	32.22	32.80	1,999,696	+0.08(+0.24%)
May 27, 2014	32.57	33.46	32.50	32.72	2,541,979	+0.26(+0.80%)
May 23, 2014	32.02	32.46	32.46	32.46	1,672,600	+0.31(+0.96%)
May 22, 2014	31.68	32.19	31.61	32.15	802,941	+0.41(+1.29%)
May 21, 2014	31.50	31.89	31.26	31.74	1,536,546	+0.25(+0.79%)
May 20, 2014	32.08	32.19	31.43	31.49	2,259,440	-0.67(-2.08%)
May 19, 2014	32.16	32.97	32.12	32.16	2,282,906	-0.10(-0.31%)
May 16, 2014	31.82	32.71	31.55	32.26	6,681,102	+0.47(+1.48%)
May 15, 2014	31.21	31.83	30.60	31.79	5,304,358	+0.34(+1.08%)
May 14, 2014	31.16	31.85	31.00	31.45	3,059,025	+0.30(+0.96%)
May 13, 2014	30.84	31.35	30.52	31.15	3,360,604	+0.42(+1.37%)
May 12, 2014	30.43	30.84	30.32	30.73	2,889,942	+0.39(+1.29%)
May 09, 2014	30.45	30.57	29.80	30.34	2,478,183	-0.20(-0.65%)
May 08, 2014	30.02	30.85	29.95	30.54	3,085,922	+0.47(+1.56%)
May 07, 2014	29.88	30.15	29.25	30.07	2,920,120	+0.51(+1.73%)
May 06, 2014	30.19	30.21	29.54	29.56	3,403,626	-0.65(-2.15%)
May 05, 2014	30.10	30.32	29.88	30.21	2,891,888	-0.04(-0.13%)
May 02, 2014	30.44	30.64	30.13	30.25	3,525,726	-0.25(-0.82%)
May 01, 2014	30.59	31.02	30.12	30.50	3,481,262	-0.01(-0.03%)
Apr 30, 2014	29.41	31.25	28.64	30.51	10,524,135	-2.06(-6.32%)
Apr 29, 2014	33.35	33.39	32.45	32.57	4,228,240	-0.53(-1.60%)
Apr 28, 2014	33.92	33.99	32.56	33.10	2,484,120	-0.65(-1.93%)
Apr 25, 2014	34.00	34.14	33.35	33.75	2,167,152	-0.44(-1.29%)
Apr 24, 2014	34.42	34.64	33.59	34.19	1,260,813	+0.13(+0.38%)
Apr 23, 2014	34.65	34.67	33.98	34.06	1,167,443	-0.62(-1.79%)
Apr 22, 2014	33.92	34.88	33.83	34.68	1,284,276	+0.87(+2.57%)
Apr 21, 2014	34.00	34.22	33.71	33.81	1,603,687	-0.11(-0.32%)
Apr 17, 2014	34.20	33.92	33.92	33.92	1,505,700	-0.34(-0.99%)
Apr 16, 2014	34.24	34.46	33.87	34.26	1,137,580	+0.37(+1.09%)
Apr 15, 2014	33.96	34.28	33.06	33.89	1,645,752	+0.10(+0.30%)
Apr 14, 2014	33.68	34.05	33.45	33.79	1,875,487	+0.47(+1.41%)
Apr 11, 2014	33.64	34.29	33.18	33.32	2,041,452	-0.62(-1.83%)
Apr 10, 2014	35.48	35.58	33.94	33.94	1,729,145	-1.51(-4.26%)
Apr 09, 2014	35.38	35.56	35.11	35.45	1,418,654	+0.28(+0.80%)
Apr 08, 2014	34.45	35.26	34.19	35.17	1,957,795	+0.69(+2.00%)
Apr 07, 2014	35.33	35.51	34.27	34.48	2,428,506	-1.04(-2.93%)
Apr 04, 2014	37.01	37.10	35.48	35.52	1,791,972	-1.34(-3.64%)
Apr 03, 2014	36.86	37.18	36.20	36.86	2,236,015	-0.02(-0.05%)
Apr 02, 2014	36.73	36.99	36.44	36.88	1,531,910	+0.23(+0.63%)
Apr 01, 2014	36.69	36.97	36.42	36.65	1,643,045	+0.10(+0.27%)
Mar 31, 2014	35.87	36.71	35.87	36.55	2,982,349	+0.85(+2.38%)
Mar 28, 2014	35.94	36.47	35.59	35.70	1,600,300	-0.18(-0.50%)
Mar 27, 2014	36.20	36.92	35.74	35.88	2,492,306	-0.38(-1.05%)
Mar 26, 2014	36.43	37.34	36.26	36.26	4,365,668	+0.14(+0.39%)
Mar 25, 2014	35.23	36.18	35.11	36.12	2,591,064	+0.99(+2.82%)
Mar 24, 2014	35.02	35.47	34.56	35.13	1,797,598	+0.15(+0.43%)
Mar 21, 2014	35.12	35.19	34.58	34.98	4,318,269	-0.12(-0.34%)
Mar 20, 2014	35.56	36.00	35.00	35.10	1,993,103	-0.45(-1.27%)
Mar 19, 2014	34.50	35.56	34.40	35.55	3,534,576	+1.08(+3.13%)
Mar 18, 2014	33.50	34.48	33.28	34.47	2,000,357	+1.17(+3.51%)
Mar 17, 2014	33.03	33.55	32.92	33.30	3,452,774	+0.58(+1.77%)
Mar 14, 2014	32.33	33.06	31.98	32.72	2,565,053	+0.31(+0.96%)
Mar 13, 2014	33.72	33.77	32.27	32.41	3,705,800	-1.30(-3.86%)
Mar 12, 2014	33.58	33.90	33.05	33.71	2,440,440	+0.07(+0.21%)
Mar 11, 2014	34.29	34.39	33.41	33.64	1,743,088	-0.65(-1.90%)
Mar 10, 2014	34.50	34.63	34.09	34.29	1,072,768	-0.37(-1.07%)
Mar 07, 2014	35.21	35.22	34.34	34.66	2,188,369	-0.40(-1.14%)
Mar 06, 2014	34.50	35.66	34.42	35.06	2,945,711	+0.70(+2.04%)
Mar 05, 2014	33.50	34.60	33.50	34.36	2,004,866	+0.90(+2.69%)
Mar 04, 2014	33.64	33.90	33.04	33.46	4,032,406	+0.10(+0.30%)

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.