Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.90	36.00	35.70	35.84	15,820,378	-0.15(-0.43%)
May 29, 2014	35.65	36.01	35.49	36.00	11,270,602	+0.54(+1.52%)
May 28, 2014	35.82	35.99	35.45	35.46	13,257,178	-0.29(-0.81%)
May 27, 2014	36.05	36.13	35.60	35.75	14,864,644	-0.20(-0.57%)
May 23, 2014	35.53	35.96	35.96	35.96	14,119,327	+0.36(+1.00%)
May 22, 2014	35.49	35.78	35.42	35.60	8,385,638	+0.05(+0.13%)
May 21, 2014	35.55	35.65	35.38	35.55	13,055,351	+0.10(+0.29%)
May 20, 2014	35.89	35.91	35.36	35.45	12,396,300	-0.51(-1.42%)
May 19, 2014	35.38	36.00	35.32	35.96	12,496,089	+0.40(+1.13%)
May 16, 2014	35.73	35.80	35.25	35.56	18,167,468	-0.20(-0.57%)
May 15, 2014	35.69	35.97	35.52	35.77	22,586,604	+0.04(+0.12%)
May 14, 2014	35.81	35.84	35.58	35.72	16,429,276	-0.01(-0.02%)
May 13, 2014	35.84	35.90	35.52	35.73	12,095,328	-0.05(-0.14%)
May 12, 2014	35.16	35.95	35.14	35.78	21,969,168	+0.78(+2.22%)
May 09, 2014	34.80	35.20	34.58	35.01	12,030,550	+0.14(+0.42%)
May 08, 2014	35.05	35.20	34.59	34.86	11,972,477	-0.16(-0.46%)
May 07, 2014	35.10	35.21	34.54	35.03	14,736,176	+0.04(+0.12%)
May 06, 2014	34.97	35.22	34.95	34.98	14,427,307	-0.17(-0.49%)
May 05, 2014	35.09	35.20	34.78	35.15	16,086,875	+0.34(+0.98%)
May 02, 2014	35.11	35.15	34.81	34.81	12,555,932	-0.14(-0.39%)
May 01, 2014	34.74	35.14	34.67	34.95	16,348,208	+0.08(+0.22%)
Apr 30, 2014	34.20	34.91	34.14	34.87	19,300,318	+0.66(+1.92%)
Apr 29, 2014	34.33	34.64	34.18	34.22	17,580,034	-0.02(-0.05%)
Apr 28, 2014	33.91	34.36	33.82	34.23	23,544,344	+0.58(+1.72%)
Apr 25, 2014	33.96	33.96	33.46	33.65	13,654,649	-0.26(-0.75%)
Apr 24, 2014	33.92	34.00	33.29	33.91	16,358,193	-0.03(-0.10%)
Apr 23, 2014	34.36	34.41	33.91	33.94	11,779,803	-0.57(-1.66%)
Apr 22, 2014	34.35	34.65	34.24	34.51	12,100,972	+0.19(+0.55%)
Apr 21, 2014	34.33	34.50	34.17	34.33	10,074,263	+0.14(+0.40%)
Apr 17, 2014	34.09	34.19	34.19	34.19	17,167,170	-0.04(-0.12%)
Apr 16, 2014	34.07	34.25	33.70	34.23	15,960,266	+0.34(+1.01%)
Apr 15, 2014	33.87	34.10	33.47	33.89	17,055,384	+0.14(+0.40%)
Apr 14, 2014	33.34	33.91	33.34	33.75	18,782,504	+0.50(+1.51%)
Apr 11, 2014	33.70	33.99	33.24	33.25	21,870,588	-0.69(-2.04%)
Apr 10, 2014	34.88	35.02	33.68	33.94	30,936,460	-0.93(-2.67%)
Apr 09, 2014	34.52	34.91	34.27	34.87	23,781,038	+0.55(+1.59%)
Apr 08, 2014	33.64	34.42	33.58	34.33	26,018,660	+0.66(+1.95%)
Apr 07, 2014	33.95	34.05	33.30	33.67	32,017,076	-0.44(-1.28%)
Apr 04, 2014	34.63	34.74	33.83	34.10	27,943,476	-0.23(-0.67%)
Apr 03, 2014	34.90	34.99	34.31	34.33	26,397,634	-0.65(-1.85%)
Apr 02, 2014	35.18	35.40	34.74	34.98	26,752,990	-0.31(-0.87%)
Apr 01, 2014	34.90	35.72	34.84	35.29	41,660,216	+0.49(+1.42%)
Mar 31, 2014	33.81	35.24	33.71	34.79	56,775,760	+1.14(+3.39%)
Mar 28, 2014	33.61	33.90	33.33	33.65	21,640,464	+0.28(+0.84%)
Mar 27, 2014	33.16	33.64	33.00	33.37	30,810,704	+0.14(+0.41%)
Mar 26, 2014	32.66	33.56	32.62	33.24	36,794,664	+0.58(+1.77%)
Mar 25, 2014	32.43	32.74	32.40	32.66	23,181,082	+0.19(+0.58%)
Mar 24, 2014	31.89	32.60	31.79	32.47	26,501,118	+0.58(+1.81%)
Mar 21, 2014	32.91	33.04	31.89	31.89	39,865,880	-0.74(-2.27%)
Mar 20, 2014	32.74	32.91	32.33	32.63	22,289,286	-0.15(-0.47%)
Mar 19, 2014	32.15	33.14	31.81	32.79	53,058,736	-0.25(-0.75%)
Mar 18, 2014	32.63	33.12	32.45	33.03	33,270,520	+0.53(+1.62%)
Mar 17, 2014	32.15	32.73	32.15	32.51	17,611,626	+0.53(+1.65%)
Mar 14, 2014	32.06	32.32	31.89	31.98	16,823,540	-0.04(-0.13%)
Mar 13, 2014	32.85	32.88	31.91	32.02	18,040,364	-0.74(-2.26%)
Mar 12, 2014	33.02	33.02	32.56	32.76	15,551,243	-0.32(-0.98%)
Mar 11, 2014	33.17	33.19	32.84	33.08	15,092,389	+0.03(+0.10%)
Mar 10, 2014	33.02	33.13	32.87	33.05	10,194,394	+0.03(+0.08%)
Mar 07, 2014	33.65	33.67	32.83	33.02	16,252,036	-0.54(-1.60%)
Mar 06, 2014	33.75	33.89	33.53	33.56	15,378,559	-0.03(-0.10%)
Mar 05, 2014	33.52	33.76	33.42	33.59	13,924,954	+0.08(+0.23%)
Mar 04, 2014	33.29	33.59	33.22	33.52	16,087,282	+0.77(+2.34%)

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.