Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.19	36.72	36.08	36.45	3,678,976	+0.34(+0.93%)
May 29, 2014	35.69	36.36	35.63	36.11	3,241,475	+0.56(+1.59%)
May 28, 2014	35.62	35.73	35.18	35.55	2,977,407	+0.05(+0.15%)
May 27, 2014	35.50	35.67	35.22	35.50	2,268,270	+0.32(+0.92%)
May 23, 2014	34.70	35.17	35.17	35.17	2,526,323	+0.33(+0.94%)
May 22, 2014	34.95	35.25	34.73	34.84	1,616,130	+0.12(+0.34%)
May 21, 2014	34.31	34.83	34.25	34.73	2,216,292	+0.61(+1.80%)
May 20, 2014	34.51	34.57	33.88	34.11	3,144,701	-0.49(-1.41%)
May 19, 2014	34.25	34.96	34.22	34.60	2,908,445	+0.30(+0.88%)
May 16, 2014	34.30	34.40	33.78	34.30	3,114,369	-0.08(-0.22%)
May 15, 2014	35.21	35.34	33.73	34.37	5,687,611	-0.91(-2.58%)
May 14, 2014	35.77	35.85	35.21	35.28	2,949,157	-0.51(-1.41%)
May 13, 2014	36.19	37.17	35.70	35.79	4,169,748	-0.17(-0.47%)
May 12, 2014	34.99	36.16	34.97	35.95	3,794,177	+1.15(+3.31%)
May 09, 2014	34.62	34.92	34.25	34.80	2,213,243	+0.02(+0.05%)
May 08, 2014	34.41	35.63	34.14	34.78	3,714,574	+0.33(+0.95%)
May 07, 2014	34.84	34.87	33.53	34.46	3,737,474	-0.27(-0.77%)
May 06, 2014	35.30	35.39	34.64	34.73	2,770,023	-0.50(-1.43%)
May 05, 2014	34.73	35.38	34.42	35.23	2,617,098	+0.45(+1.30%)
May 02, 2014	34.79	34.96	34.34	34.78	2,327,390	+0.15(+0.44%)
May 01, 2014	34.58	35.20	34.37	34.62	2,909,253	+0.17(+0.49%)
Apr 30, 2014	34.44	34.81	34.30	34.46	3,876,026	+0.02(+0.05%)
Apr 29, 2014	34.94	35.13	34.39	34.44	4,193,983	-0.29(-0.85%)
Apr 28, 2014	35.17	35.51	33.87	34.73	4,824,851	-0.07(-0.19%)
Apr 25, 2014	34.84	35.38	34.41	34.80	3,710,594	-0.59(-1.66%)
Apr 24, 2014	34.94	35.67	34.61	35.39	5,716,705	+0.55(+1.59%)
Apr 23, 2014	34.83	35.23	33.88	34.83	13,269,892	+2.97(+9.33%)
Apr 22, 2014	31.23	31.87	30.95	31.86	7,276,858	+0.79(+2.54%)
Apr 21, 2014	30.66	31.17	30.38	31.07	4,705,512	+0.79(+2.61%)
Apr 17, 2014	29.86	30.29	30.29	30.29	3,375,808	+0.23(+0.75%)
Apr 16, 2014	30.15	30.15	29.34	30.06	3,715,490	+0.04(+0.14%)
Apr 15, 2014	29.68	30.15	29.36	30.02	3,521,031	+0.36(+1.22%)
Apr 14, 2014	29.57	29.95	29.29	29.66	2,801,564	+0.36(+1.23%)
Apr 11, 2014	29.38	30.02	28.79	29.29	2,832,228	-0.51(-1.72%)
Apr 10, 2014	30.91	31.03	29.75	29.81	2,815,290	-1.16(-3.74%)
Apr 09, 2014	30.67	31.10	30.45	30.96	2,754,299	+0.73(+2.42%)
Apr 08, 2014	30.03	30.54	29.78	30.23	2,658,130	+0.25(+0.84%)
Apr 07, 2014	29.88	30.61	29.46	29.98	4,215,718	-0.15(-0.50%)
Apr 04, 2014	31.89	32.02	30.02	30.13	4,573,534	-1.49(-4.70%)
Apr 03, 2014	31.54	32.14	31.43	31.62	2,461,964	+0.08(+0.24%)
Apr 02, 2014	31.67	31.75	31.17	31.54	3,209,491	-0.03(-0.08%)
Apr 01, 2014	31.49	31.75	31.01	31.57	4,505,859	+0.08(+0.24%)
Mar 31, 2014	31.33	31.88	31.31	31.49	3,317,894	+0.49(+1.57%)
Mar 28, 2014	31.17	31.26	30.87	31.01	2,159,673	+0.03(+0.08%)
Mar 27, 2014	31.41	31.43	30.67	30.98	2,898,452	+0.14(+0.46%)
Mar 26, 2014	31.80	32.06	30.78	30.84	3,802,649	-0.82(-2.60%)
Mar 25, 2014	31.74	32.12	31.54	31.66	2,353,916	+0.29(+0.91%)
Mar 24, 2014	31.76	32.03	31.09	31.38	3,615,756	-0.14(-0.45%)
Mar 21, 2014	32.92	33.01	31.46	31.52	6,719,777	-1.44(-4.38%)
Mar 20, 2014	31.64	33.02	31.56	32.96	5,558,995	+1.33(+4.19%)
Mar 19, 2014	31.41	32.01	31.32	31.64	2,584,700	+0.17(+0.53%)
Mar 18, 2014	31.23	31.55	30.96	31.47	2,042,315	+0.51(+1.65%)
Mar 17, 2014	30.91	31.12	30.79	30.96	2,339,116	+0.17(+0.55%)
Mar 14, 2014	30.72	31.10	30.72	30.79	2,995,531	-0.13(-0.41%)
Mar 13, 2014	31.42	31.64	30.65	30.91	3,895,491	-0.41(-1.31%)
Mar 12, 2014	30.40	31.46	30.26	31.33	4,953,467	+0.91(+3.01%)
Mar 11, 2014	30.76	30.86	30.24	30.41	3,024,013	-0.23(-0.74%)
Mar 10, 2014	30.58	31.02	30.32	30.64	2,230,189	-0.13(-0.41%)
Mar 07, 2014	31.24	31.26	30.56	30.76	3,387,600	-0.29(-0.95%)
Mar 06, 2014	31.08	31.32	30.91	31.06	3,715,715	+0.17(+0.54%)
Mar 05, 2014	30.91	31.03	30.67	30.89	3,279,214	+0.04(+0.14%)
Mar 04, 2014	30.74	31.04	30.29	30.85	6,805,735	+0.46(+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.