Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.68	37.22	36.57	36.95	3,629,726	+0.34(+0.93%)
May 29, 2014	36.18	36.85	36.11	36.60	3,198,081	+0.57(+1.59%)
May 28, 2014	36.10	36.21	35.66	36.03	2,937,548	+0.06(+0.15%)
May 27, 2014	35.98	36.15	35.70	35.98	2,237,905	+0.33(+0.92%)
May 23, 2014	35.17	35.65	35.65	35.65	2,492,503	+0.33(+0.94%)
May 22, 2014	35.43	35.73	35.20	35.32	1,594,495	+0.12(+0.34%)
May 21, 2014	34.78	35.31	34.71	35.20	2,186,622	+0.62(+1.80%)
May 20, 2014	34.97	35.04	34.33	34.57	3,102,602	-0.49(-1.41%)
May 19, 2014	34.72	35.44	34.68	35.07	2,869,510	+0.31(+0.88%)
May 16, 2014	34.77	34.86	34.24	34.76	3,072,677	-0.08(-0.22%)
May 15, 2014	35.69	35.82	34.19	34.84	5,611,470	-0.92(-2.58%)
May 14, 2014	36.25	36.34	35.69	35.76	2,909,677	-0.51(-1.41%)
May 13, 2014	36.68	37.68	36.19	36.27	4,113,927	-0.17(-0.47%)
May 12, 2014	35.47	36.66	35.44	36.44	3,743,384	+1.17(+3.31%)
May 09, 2014	35.09	35.39	34.71	35.27	2,183,614	+0.02(+0.05%)
May 08, 2014	34.87	36.12	34.60	35.26	3,664,847	+0.33(+0.95%)
May 07, 2014	35.32	35.34	33.99	34.92	3,687,440	-0.27(-0.77%)
May 06, 2014	35.78	35.87	35.11	35.20	2,732,941	-0.51(-1.43%)
May 05, 2014	35.20	35.86	34.89	35.71	2,582,063	+0.46(+1.30%)
May 02, 2014	35.26	35.43	34.81	35.25	2,296,233	+0.15(+0.44%)
May 01, 2014	35.05	35.67	34.84	35.09	2,870,306	+0.17(+0.49%)
Apr 30, 2014	34.91	35.28	34.76	34.92	3,824,137	+0.02(+0.05%)
Apr 29, 2014	35.42	35.61	34.86	34.91	4,137,837	-0.30(-0.85%)
Apr 28, 2014	35.65	35.99	34.33	35.20	4,760,260	-0.07(-0.19%)
Apr 25, 2014	35.32	35.86	34.88	35.27	3,660,920	-0.60(-1.66%)
Apr 24, 2014	35.42	36.15	35.08	35.87	5,640,175	+0.56(+1.59%)
Apr 23, 2014	35.31	35.71	34.34	35.31	13,092,247	+3.01(+9.33%)
Apr 22, 2014	31.66	32.30	31.37	32.30	7,179,442	+0.80(+2.54%)
Apr 21, 2014	31.08	31.59	30.79	31.50	4,642,519	+0.80(+2.61%)
Apr 17, 2014	30.26	30.70	30.70	30.70	3,330,616	+0.23(+0.75%)
Apr 16, 2014	30.56	30.56	29.74	30.47	3,665,751	+0.04(+0.14%)
Apr 15, 2014	30.08	30.56	29.76	30.42	3,473,895	+0.37(+1.22%)
Apr 14, 2014	29.97	30.35	29.69	30.06	2,764,059	+0.37(+1.23%)
Apr 11, 2014	29.78	30.42	29.18	29.69	2,794,313	-0.52(-1.72%)
Apr 10, 2014	31.33	31.45	30.15	30.21	2,777,601	-1.17(-3.74%)
Apr 09, 2014	31.09	31.52	30.87	31.39	2,717,427	+0.74(+2.42%)
Apr 08, 2014	30.44	30.95	30.19	30.64	2,622,546	+0.26(+0.84%)
Apr 07, 2014	30.29	31.03	29.86	30.39	4,159,281	-0.15(-0.50%)
Apr 04, 2014	32.32	32.46	30.43	30.54	4,512,307	-1.51(-4.70%)
Apr 03, 2014	31.97	32.58	31.85	32.05	2,429,005	+0.08(+0.24%)
Apr 02, 2014	32.10	32.18	31.59	31.97	3,166,525	-0.03(-0.08%)
Apr 01, 2014	31.92	32.18	31.43	32.00	4,445,539	+0.08(+0.24%)
Mar 31, 2014	31.75	32.31	31.73	31.92	3,273,477	+0.49(+1.57%)
Mar 28, 2014	31.60	31.68	31.29	31.43	2,130,762	+0.03(+0.08%)
Mar 27, 2014	31.84	31.85	31.09	31.40	2,859,650	+0.14(+0.46%)
Mar 26, 2014	32.23	32.50	31.20	31.26	3,751,743	-0.83(-2.60%)
Mar 25, 2014	32.17	32.55	31.97	32.09	2,322,404	+0.29(+0.91%)
Mar 24, 2014	32.19	32.47	31.51	31.80	3,567,352	-0.14(-0.45%)
Mar 21, 2014	33.37	33.46	31.89	31.95	6,629,819	-1.46(-4.38%)
Mar 20, 2014	32.07	33.47	31.99	33.41	5,484,577	+1.34(+4.19%)
Mar 19, 2014	31.84	32.45	31.74	32.07	2,550,099	+0.17(+0.53%)
Mar 18, 2014	31.65	31.98	31.38	31.90	2,014,974	+0.52(+1.65%)
Mar 17, 2014	31.33	31.55	31.21	31.38	2,307,802	+0.17(+0.55%)
Mar 14, 2014	31.14	31.52	31.14	31.21	2,955,430	-0.13(-0.41%)
Mar 13, 2014	31.84	32.07	31.07	31.33	3,843,342	-0.42(-1.31%)
Mar 12, 2014	30.82	31.89	30.67	31.75	4,887,154	+0.93(+3.01%)
Mar 11, 2014	31.18	31.28	30.65	30.82	2,983,530	-0.23(-0.74%)
Mar 10, 2014	30.99	31.44	30.73	31.05	2,200,334	-0.13(-0.41%)
Mar 07, 2014	31.67	31.68	30.98	31.18	3,342,250	-0.30(-0.95%)
Mar 06, 2014	31.50	31.75	31.33	31.48	3,665,973	+0.17(+0.54%)
Mar 05, 2014	31.33	31.45	31.09	31.31	3,235,315	+0.04(+0.14%)
Mar 04, 2014	31.16	31.46	30.70	31.27	6,714,627	+0.47(+1.52%)

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.