Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.33	34.57	34.28	34.56	5,777,811	+0.24(+0.69%)
May 29, 2014	34.24	34.44	34.14	34.32	4,408,073	+0.16(+0.46%)
May 28, 2014	34.28	34.32	34.01	34.16	5,279,819	-0.15(-0.44%)
May 27, 2014	34.24	34.42	34.14	34.32	7,476,578	+0.34(+1.00%)
May 23, 2014	33.65	33.98	33.98	33.98	16,375,997	+0.51(+1.53%)
May 22, 2014	33.33	33.51	33.15	33.46	3,093,621	+0.22(+0.67%)
May 21, 2014	32.87	33.26	32.81	33.24	5,173,609	+0.43(+1.30%)
May 20, 2014	33.16	33.19	32.75	32.81	6,355,010	-0.55(-1.65%)
May 19, 2014	33.16	33.39	33.03	33.37	5,202,953	+0.25(+0.74%)
May 16, 2014	32.68	33.12	32.62	33.12	6,002,165	+0.45(+1.37%)
May 15, 2014	32.88	32.98	32.42	32.67	6,714,522	-0.29(-0.87%)
May 14, 2014	33.36	33.44	32.92	32.96	7,010,734	-0.45(-1.35%)
May 13, 2014	33.45	33.59	33.38	33.41	4,969,980	-0.02(-0.05%)
May 12, 2014	32.98	33.44	32.86	33.43	7,350,662	+0.53(+1.61%)
May 09, 2014	32.64	32.96	32.56	32.90	5,377,134	+0.18(+0.55%)
May 08, 2014	32.38	32.86	32.36	32.72	8,837,252	+0.39(+1.21%)
May 07, 2014	32.57	32.62	32.04	32.33	6,247,622	-0.03(-0.10%)
May 06, 2014	32.69	32.77	32.34	32.36	4,922,792	-0.47(-1.42%)
May 05, 2014	32.55	32.89	32.37	32.83	5,184,189	+0.13(+0.41%)
May 02, 2014	32.67	32.94	32.63	32.69	4,518,926	+0.03(+0.10%)
May 01, 2014	32.61	32.87	32.51	32.66	5,329,254	-0.01(-0.04%)
Apr 30, 2014	32.40	32.73	32.29	32.68	6,876,021	+0.21(+0.65%)
Apr 29, 2014	32.13	32.57	32.09	32.47	6,927,949	+0.36(+1.13%)
Apr 28, 2014	32.86	33.01	31.85	32.10	12,721,633	-0.46(-1.42%)
Apr 25, 2014	32.74	33.01	32.48	32.56	7,236,625	-0.31(-0.94%)
Apr 24, 2014	33.16	33.31	32.74	32.87	7,539,366	-0.32(-0.96%)
Apr 23, 2014	33.39	33.53	33.15	33.19	5,267,384	-0.11(-0.34%)
Apr 22, 2014	33.02	33.46	33.02	33.30	5,681,155	+0.20(+0.61%)
Apr 21, 2014	33.11	33.17	32.84	33.10	7,578,180	-0.06(-0.18%)
Apr 17, 2014	32.85	33.16	33.16	33.16	20,185,574	+0.42(+1.27%)
Apr 16, 2014	32.63	32.78	32.47	32.74	5,132,966	+0.37(+1.13%)
Apr 15, 2014	32.42	32.64	32.13	32.38	8,681,658	-0.04(-0.14%)
Apr 14, 2014	32.12	32.46	31.94	32.42	8,074,508	+0.51(+1.59%)
Apr 11, 2014	32.25	32.55	31.90	31.91	9,709,826	-0.54(-1.66%)
Apr 10, 2014	33.04	33.22	32.36	32.45	9,307,216	-0.50(-1.51%)
Apr 09, 2014	32.81	32.97	32.49	32.95	7,875,796	+0.29(+0.88%)
Apr 08, 2014	32.35	32.75	32.21	32.66	14,049,796	+0.94(+2.95%)
Apr 07, 2014	32.61	32.67	31.62	31.73	15,392,826	-0.90(-2.76%)
Apr 04, 2014	33.31	33.37	32.48	32.63	10,861,491	-0.52(-1.55%)
Apr 03, 2014	33.40	33.67	33.07	33.14	8,837,946	-0.25(-0.74%)
Apr 02, 2014	33.46	33.59	33.29	33.39	8,498,286	+0.07(+0.20%)
Apr 01, 2014	33.16	33.50	33.16	33.32	8,257,921	+0.24(+0.72%)
Mar 31, 2014	33.15	33.23	32.90	33.08	7,086,903	+0.14(+0.44%)
Mar 28, 2014	32.96	33.20	32.82	32.94	6,683,104	+0.10(+0.30%)
Mar 27, 2014	32.84	33.19	32.70	32.84	9,083,760	+0.04(+0.14%)
Mar 26, 2014	33.23	33.37	32.80	32.80	9,500,836	-0.19(-0.58%)
Mar 25, 2014	33.75	33.82	32.96	32.99	11,749,327	-0.54(-1.62%)
Mar 24, 2014	33.81	33.97	33.40	33.53	11,159,050	-0.16(-0.47%)
Mar 21, 2014	34.53	34.63	33.59	33.69	35,482,672	-1.82(-5.12%)
Mar 20, 2014	35.36	35.51	34.84	35.51	12,502,053	+0.05(+0.15%)
Mar 19, 2014	35.54	35.82	35.19	35.45	6,663,661	-0.22(-0.62%)
Mar 18, 2014	35.47	35.87	35.41	35.67	9,185,469	+0.30(+0.84%)
Mar 17, 2014	35.33	35.45	35.17	35.38	9,574,279	+0.30(+0.84%)
Mar 14, 2014	35.07	35.39	34.85	35.08	6,794,168	-0.09(-0.27%)
Mar 13, 2014	35.50	35.71	35.09	35.18	9,364,877	-0.20(-0.56%)
Mar 12, 2014	34.98	35.39	34.95	35.37	4,796,199	+0.08(+0.22%)
Mar 11, 2014	35.41	35.66	35.19	35.30	5,477,149	-0.08(-0.23%)
Mar 10, 2014	35.46	35.55	35.14	35.38	5,965,799	-0.21(-0.60%)
Mar 07, 2014	35.43	35.87	35.43	35.59	9,969,194	+0.56(+1.59%)
Mar 06, 2014	34.85	35.11	34.65	35.04	6,179,947	+0.36(+1.03%)
Mar 05, 2014	35.17	35.21	34.65	34.68	7,474,661	-0.54(-1.53%)
Mar 04, 2014	35.19	35.41	35.10	35.22	6,319,362	+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.