Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.84	37.16	36.80	37.13	14,784,144	+0.23(+0.61%)
May 29, 2014	36.96	37.08	36.85	36.91	19,922,736	-0.03(-0.08%)
May 28, 2014	37.06	37.38	36.93	36.94	18,142,150	-0.20(-0.53%)
May 27, 2014	37.17	37.74	37.01	37.13	31,389,046	+0.22(+0.59%)
May 23, 2014	36.87	36.91	36.91	36.91	12,262,327	+0.15(+0.41%)
May 22, 2014	36.52	36.78	36.51	36.76	10,414,680	+0.19(+0.53%)
May 21, 2014	36.55	36.76	36.45	36.57	16,424,768	+0.23(+0.64%)
May 20, 2014	36.39	36.65	36.20	36.34	15,084,034	-0.17(-0.47%)
May 19, 2014	35.98	36.52	35.97	36.51	17,438,736	+0.26(+0.71%)
May 16, 2014	36.25	36.43	36.04	36.25	22,020,120	-0.06(-0.17%)
May 15, 2014	36.57	36.64	36.02	36.31	27,125,398	-0.47(-1.27%)
May 14, 2014	37.08	37.09	36.67	36.78	15,883,887	-0.23(-0.63%)
May 13, 2014	36.96	37.07	36.87	37.02	16,158,731	+0.12(+0.32%)
May 12, 2014	36.86	37.00	36.72	36.90	17,038,372	+0.22(+0.60%)
May 09, 2014	36.72	36.87	36.46	36.68	19,454,344	-0.12(-0.32%)
May 08, 2014	36.45	37.07	36.45	36.80	20,581,598	+0.34(+0.94%)
May 07, 2014	36.33	36.55	36.16	36.45	22,420,618	+0.27(+0.73%)
May 06, 2014	36.70	36.73	36.16	36.19	27,511,382	-0.64(-1.74%)
May 05, 2014	36.84	36.93	36.53	36.83	21,577,990	-0.43(-1.15%)
May 02, 2014	37.34	37.63	37.07	37.26	19,680,388	-0.02(-0.06%)
May 01, 2014	37.32	37.58	37.15	37.28	13,998,751	-0.12(-0.31%)
Apr 30, 2014	37.57	37.73	37.34	37.40	21,843,898	-0.20(-0.52%)
Apr 29, 2014	37.16	37.62	37.00	37.59	21,703,174	+0.67(+1.82%)
Apr 28, 2014	37.19	37.44	36.73	36.92	33,006,220	-0.35(-0.94%)
Apr 25, 2014	37.56	37.80	37.22	37.27	23,213,940	-0.45(-1.20%)
Apr 24, 2014	37.82	37.92	37.48	37.73	18,813,698	-0.05(-0.14%)
Apr 23, 2014	37.47	37.86	37.40	37.78	17,252,442	+0.30(+0.79%)
Apr 22, 2014	37.39	37.90	37.35	37.48	23,714,404	+0.14(+0.38%)
Apr 21, 2014	37.61	37.64	37.29	37.34	21,831,120	-0.30(-0.79%)
Apr 17, 2014	37.62	37.64	37.64	37.64	27,366,366	+0.03(+0.08%)
Apr 16, 2014	37.91	37.95	37.14	37.61	30,173,278	-0.10(-0.27%)
Apr 15, 2014	37.44	37.83	37.19	37.71	46,741,548	+0.50(+1.34%)
Apr 14, 2014	37.00	37.31	36.67	37.21	66,558,884	+1.55(+4.36%)
Apr 11, 2014	35.67	36.13	35.27	35.66	39,794,680	-0.43(-1.19%)
Apr 10, 2014	36.87	36.90	36.00	36.09	34,672,152	-0.73(-1.97%)
Apr 09, 2014	36.52	36.84	36.16	36.81	28,653,350	+0.44(+1.20%)
Apr 08, 2014	36.32	36.57	36.00	36.38	34,091,328	+0.04(+0.11%)
Apr 07, 2014	36.78	36.82	36.13	36.34	38,598,040	-0.44(-1.19%)
Apr 04, 2014	37.26	37.30	36.57	36.77	42,288,752	-0.44(-1.20%)
Apr 03, 2014	37.42	37.47	36.98	37.22	36,970,468	-0.44(-1.16%)
Apr 02, 2014	37.59	37.75	37.26	37.66	28,586,832	+0.34(+0.92%)
Apr 01, 2014	37.25	37.66	37.19	37.31	34,308,368	+0.16(+0.42%)
Mar 31, 2014	37.10	37.39	37.05	37.16	32,849,892	+0.27(+0.74%)
Mar 28, 2014	37.25	37.27	36.71	36.88	50,982,220	-0.16(-0.42%)
Mar 27, 2014	37.02	37.62	36.77	37.04	144,168,992	-2.12(-5.40%)
Mar 26, 2014	39.44	39.48	38.78	39.15	41,201,552	-0.11(-0.28%)
Mar 25, 2014	39.19	39.47	39.07	39.26	22,392,076	+0.20(+0.50%)
Mar 24, 2014	39.19	39.54	38.86	39.07	27,098,484	-0.02(-0.06%)
Mar 21, 2014	39.81	39.81	38.92	39.09	49,202,688	-0.11(-0.28%)
Mar 20, 2014	38.48	39.39	38.26	39.20	43,357,776	+1.00(+2.62%)
Mar 19, 2014	37.64	38.65	37.48	38.20	38,786,032	+0.62(+1.66%)
Mar 18, 2014	37.27	37.58	37.08	37.58	24,942,570	+0.32(+0.86%)
Mar 17, 2014	37.05	37.31	36.93	37.26	24,241,702	+0.66(+1.81%)
Mar 14, 2014	36.98	37.33	36.52	36.59	33,482,442	-0.35(-0.95%)
Mar 13, 2014	37.60	37.70	36.74	36.95	49,846,576	-0.51(-1.35%)
Mar 12, 2014	37.56	37.58	37.28	37.45	33,073,196	-0.35(-0.93%)
Mar 11, 2014	38.86	38.89	37.78	37.80	42,571,252	-0.89(-2.30%)
Mar 10, 2014	38.37	38.72	38.31	38.69	19,722,936	-0.04(-0.10%)
Mar 07, 2014	39.19	39.35	38.54	38.73	33,032,142	-0.07(-0.18%)
Mar 06, 2014	38.95	39.18	38.78	38.80	34,304,964	+0.23(+0.59%)
Mar 05, 2014	38.28	38.97	38.22	38.58	30,153,794	+0.46(+1.21%)
Mar 04, 2014	37.73	38.22	37.58	38.12	30,661,480	+0.95(+2.56%)

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.