Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.32	39.66	39.19	39.34	1,975,323	+0.07(+0.17%)
May 29, 2014	39.12	39.42	38.66	39.27	1,960,277	-0.16(-0.42%)
May 28, 2014	39.41	39.68	39.16	39.44	1,406,272	+0.04(+0.10%)
May 27, 2014	39.53	39.59	39.20	39.40	1,354,934	+0.15(+0.38%)
May 23, 2014	39.42	39.25	39.25	39.25	1,964,652	-0.17(-0.43%)
May 22, 2014	39.51	39.68	39.19	39.42	1,042,692	-0.10(-0.24%)
May 21, 2014	39.85	39.90	38.89	39.51	2,113,953	-0.73(-1.82%)
May 20, 2014	40.31	40.55	40.04	40.24	1,694,570	-0.11(-0.27%)
May 19, 2014	40.44	40.58	40.09	40.35	1,574,161	-0.24(-0.59%)
May 16, 2014	40.04	40.65	39.83	40.59	4,009,211	+0.75(+1.87%)
May 15, 2014	40.09	40.21	39.60	39.85	2,459,995	-0.38(-0.95%)
May 14, 2014	40.07	40.43	39.82	40.23	3,036,387	+0.14(+0.36%)
May 13, 2014	40.11	40.60	39.87	40.09	4,687,285	+0.08(+0.19%)
May 12, 2014	39.61	40.63	39.61	40.01	4,075,387	+0.42(+1.05%)
May 09, 2014	38.38	39.77	38.38	39.59	3,300,429	+1.12(+2.92%)
May 08, 2014	38.24	38.49	38.14	38.47	3,918,310	+0.30(+0.79%)
May 07, 2014	37.82	38.62	37.29	38.17	4,101,891	+0.88(+2.37%)
May 06, 2014	37.00	37.40	36.80	37.29	2,517,932	+0.22(+0.59%)
May 05, 2014	36.78	37.17	36.67	37.07	1,174,505	+0.12(+0.33%)
May 02, 2014	36.50	37.04	36.47	36.95	1,419,016	+0.31(+0.86%)
May 01, 2014	36.46	36.84	36.11	36.63	2,083,185	+0.10(+0.26%)
Apr 30, 2014	36.43	36.57	36.26	36.54	3,191,554	+0.10(+0.26%)
Apr 29, 2014	36.10	36.55	36.08	36.44	2,358,183	+0.36(+0.99%)
Apr 28, 2014	36.01	36.18	35.85	36.08	3,825,181	+0.08(+0.23%)
Apr 25, 2014	36.13	36.26	35.84	36.00	3,228,368	-0.16(-0.45%)
Apr 24, 2014	36.14	36.34	35.94	36.17	3,306,645	+0.08(+0.21%)
Apr 23, 2014	36.62	36.67	35.76	36.09	5,679,785	-0.47(-1.27%)
Apr 22, 2014	36.71	36.81	36.52	36.56	2,343,142	-0.10(-0.28%)
Apr 21, 2014	36.75	37.01	36.49	36.66	1,716,302	+0.08(+0.21%)
Apr 17, 2014	36.88	36.58	36.58	36.58	1,866,580	-0.25(-0.67%)
Apr 16, 2014	36.48	37.05	36.37	36.83	1,629,942	+0.35(+0.96%)
Apr 15, 2014	35.80	36.70	35.66	36.48	2,054,387	+0.83(+2.32%)
Apr 14, 2014	35.52	35.98	35.26	35.65	1,827,542	+0.29(+0.83%)
Apr 11, 2014	35.96	36.13	35.27	35.36	4,615,701	-0.82(-2.27%)
Apr 10, 2014	37.24	37.68	35.89	36.18	2,423,626	-0.89(-2.40%)
Apr 09, 2014	36.69	37.19	36.13	37.07	5,753,045	+0.40(+1.08%)
Apr 08, 2014	36.40	37.16	36.40	36.67	6,014,700	+0.18(+0.51%)
Apr 07, 2014	36.34	36.71	36.12	36.49	3,684,539	+0.10(+0.28%)
Apr 04, 2014	36.20	37.40	36.11	36.39	3,718,005	+0.04(+0.11%)
Apr 03, 2014	35.70	36.52	35.45	36.34	2,362,661	+0.62(+1.72%)
Apr 02, 2014	36.13	36.20	35.58	35.73	1,890,734	-0.49(-1.36%)
Apr 01, 2014	36.47	36.65	35.82	36.22	2,145,335	-0.10(-0.26%)
Mar 31, 2014	36.73	36.74	36.13	36.32	1,799,239	-0.29(-0.79%)
Mar 28, 2014	36.57	37.11	36.00	36.60	2,572,738	+0.23(+0.64%)
Mar 27, 2014	35.52	36.71	35.52	36.37	3,301,018	+0.74(+2.07%)
Mar 26, 2014	35.58	36.07	35.07	35.63	2,005,634	+0.23(+0.64%)
Mar 25, 2014	34.81	35.41	34.68	35.41	1,817,323	+0.96(+2.80%)
Mar 24, 2014	34.26	34.59	34.03	34.44	1,626,038	+0.25(+0.74%)
Mar 21, 2014	34.10	34.36	33.94	34.19	2,207,940	+0.14(+0.40%)
Mar 20, 2014	34.31	34.45	33.42	34.05	3,204,928	-0.36(-1.03%)
Mar 19, 2014	35.55	36.23	34.32	34.41	2,142,806	-1.11(-3.12%)
Mar 18, 2014	35.87	36.02	34.26	35.52	3,393,791	-0.59(-1.63%)
Mar 17, 2014	35.65	36.26	35.48	36.10	1,238,482	+0.86(+2.45%)
Mar 14, 2014	34.98	35.58	34.98	35.24	945,443	+0.16(+0.45%)
Mar 13, 2014	35.97	36.12	34.93	35.09	1,767,591	-0.94(-2.62%)
Mar 12, 2014	35.63	36.08	35.43	36.03	1,710,828	+0.16(+0.46%)
Mar 11, 2014	35.19	35.99	35.19	35.87	1,239,179	+0.58(+1.64%)
Mar 10, 2014	35.26	35.54	35.09	35.29	1,553,211	+0.02(+0.06%)
Mar 07, 2014	36.53	36.54	34.94	35.27	2,276,526	-1.31(-3.57%)
Mar 06, 2014	37.00	37.10	36.47	36.57	1,167,671	-0.31(-0.84%)
Mar 05, 2014	37.10	37.11	36.61	36.88	1,230,649	-0.12(-0.33%)
Mar 04, 2014	37.01	37.04	36.77	37.00	1,314,974	+0.40(+1.09%)

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.