Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.06	35.69	34.77	34.87	5,718,490	-0.65(-1.83%)
May 29, 2014	34.81	36.14	34.64	35.52	13,499,383	+2.05(+6.14%)
May 28, 2014	34.05	34.18	33.45	33.47	5,553,734	-0.59(-1.72%)
May 27, 2014	32.80	34.33	32.77	34.06	7,537,827	+1.49(+4.58%)
May 23, 2014	32.25	32.56	32.56	32.56	2,750,461	+0.52(+1.61%)
May 22, 2014	32.56	32.65	31.70	32.05	4,107,652	-0.57(-1.73%)
May 21, 2014	33.33	33.40	32.56	32.61	3,495,156	-0.71(-2.12%)
May 20, 2014	33.61	33.78	33.20	33.32	3,890,878	-0.27(-0.81%)
May 19, 2014	33.35	33.66	33.24	33.59	2,046,502	+0.06(+0.17%)
May 16, 2014	33.44	33.66	33.19	33.53	3,294,005	+0.25(+0.74%)
May 15, 2014	32.83	33.31	32.51	33.28	3,241,925	+0.37(+1.12%)
May 14, 2014	32.83	33.16	32.65	32.92	2,387,033	+0.04(+0.12%)
May 13, 2014	32.68	33.20	32.68	32.88	2,988,234	+0.22(+0.68%)
May 12, 2014	32.53	32.67	32.47	32.65	3,495,267	+0.33(+1.01%)
May 09, 2014	32.06	32.37	32.00	32.33	3,320,751	+0.22(+0.69%)
May 08, 2014	32.15	32.60	31.90	32.10	4,905,671	-0.06(-0.18%)
May 07, 2014	31.45	32.19	31.41	32.16	4,745,960	+0.80(+2.56%)
May 06, 2014	31.61	31.72	31.15	31.36	6,443,428	-0.16(-0.49%)
May 05, 2014	33.23	33.38	31.41	31.51	13,401,724	-3.45(-9.87%)
May 02, 2014	34.71	35.13	34.53	34.97	2,995,613	+0.20(+0.57%)
May 01, 2014	34.63	34.84	34.14	34.77	3,206,968	+0.36(+1.05%)
Apr 30, 2014	34.26	34.51	34.19	34.41	4,158,841	+0.14(+0.41%)
Apr 29, 2014	34.73	35.02	34.23	34.27	3,711,702	-0.59(-1.69%)
Apr 28, 2014	34.99	35.15	34.52	34.86	3,850,175	+0.07(+0.21%)
Apr 25, 2014	34.88	35.25	34.65	34.79	3,353,970	-0.06(-0.16%)
Apr 24, 2014	35.49	35.49	34.33	34.84	5,244,910	-0.61(-1.73%)
Apr 23, 2014	35.39	35.61	35.33	35.46	2,898,094	+0.04(+0.12%)
Apr 22, 2014	35.42	35.52	35.09	35.42	2,635,720	+0.14(+0.40%)
Apr 21, 2014	35.04	35.34	34.99	35.28	4,157,413	+0.31(+0.89%)
Apr 17, 2014	34.96	34.97	34.97	34.97	2,525,536	-0.08(-0.23%)
Apr 16, 2014	35.03	35.55	34.48	35.05	4,962,883	+0.25(+0.73%)
Apr 15, 2014	34.81	35.11	34.10	34.79	3,940,699	+0.05(+0.14%)
Apr 14, 2014	34.37	34.76	34.20	34.74	3,268,825	+0.58(+1.70%)
Apr 11, 2014	33.87	34.44	33.84	34.16	3,703,984	+0.29(+0.85%)
Apr 10, 2014	34.64	34.88	33.81	33.88	5,487,082	-0.80(-2.29%)
Apr 09, 2014	34.15	34.79	34.11	34.67	4,164,178	+0.57(+1.68%)
Apr 08, 2014	33.65	34.22	33.44	34.10	5,022,634	+0.47(+1.39%)
Apr 07, 2014	33.79	34.21	33.55	33.63	3,993,201	-0.16(-0.49%)
Apr 04, 2014	34.56	34.66	33.77	33.79	4,427,547	-0.63(-1.83%)
Apr 03, 2014	33.96	34.43	33.91	34.42	6,137,203	+0.45(+1.33%)
Apr 02, 2014	35.64	35.65	33.90	33.97	10,155,376	-1.65(-4.63%)
Apr 01, 2014	36.18	36.27	35.51	35.62	4,911,452	-0.46(-1.27%)
Mar 31, 2014	35.91	36.25	35.48	36.08	4,040,944	+0.70(+1.99%)
Mar 28, 2014	35.17	35.62	35.14	35.38	2,422,083	+0.23(+0.65%)
Mar 27, 2014	35.10	35.23	34.73	35.15	2,901,614	+0.00(+0.00%)
Mar 26, 2014	34.88	35.24	34.59	35.15	4,039,525	+0.36(+1.04%)
Mar 25, 2014	34.75	34.96	34.56	34.79	3,463,594	+0.05(+0.14%)
Mar 24, 2014	34.84	35.06	34.53	34.74	2,408,366	+0.00(+0.00%)
Mar 21, 2014	34.95	35.14	34.67	34.74	4,763,080	+0.07(+0.19%)
Mar 20, 2014	34.33	34.71	34.02	34.67	2,469,941	+0.31(+0.91%)
Mar 19, 2014	34.76	34.83	34.09	34.36	5,482,886	-0.34(-0.99%)
Mar 18, 2014	34.23	34.74	34.23	34.70	4,083,312	+0.54(+1.58%)
Mar 17, 2014	34.07	34.36	33.97	34.16	4,127,159	+0.16(+0.46%)
Mar 14, 2014	33.09	34.03	33.09	34.01	4,852,751	+0.83(+2.50%)
Mar 13, 2014	33.20	33.45	33.03	33.18	2,864,756	+0.00(+0.00%)
Mar 12, 2014	32.51	33.19	32.48	33.18	2,836,526	+0.60(+1.84%)
Mar 11, 2014	33.02	33.11	32.50	32.58	3,554,849	-0.37(-1.12%)
Mar 10, 2014	32.98	33.28	32.72	32.95	3,687,630	-0.07(-0.20%)
Mar 07, 2014	33.01	33.09	32.73	33.01	2,390,174	+0.08(+0.25%)
Mar 06, 2014	33.14	33.19	32.81	32.93	3,948,706	-0.20(-0.62%)
Mar 05, 2014	32.57	33.45	32.49	33.14	6,163,455	+0.67(+2.07%)
Mar 04, 2014	32.17	32.57	32.11	32.47	5,405,009	+0.65(+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.