Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.36	33.44	32.98	33.32	541,302	+0.07(+0.21%)
May 29, 2014	33.40	33.44	33.02	33.25	316,591	-0.05(-0.15%)
May 28, 2014	32.92	33.58	32.65	33.30	381,304	+0.46(+1.40%)
May 27, 2014	32.97	33.39	32.56	32.84	529,031	+0.16(+0.49%)
May 23, 2014	32.65	32.68	32.68	32.68	405,400	+0.11(+0.34%)
May 22, 2014	31.65	33.13	31.45	32.57	505,483	+0.91(+2.87%)
May 21, 2014	31.27	31.91	31.13	31.66	311,033	+0.49(+1.57%)
May 20, 2014	31.69	31.83	30.93	31.17	565,894	-0.68(-2.14%)
May 19, 2014	31.30	32.25	30.98	31.85	338,799	+0.49(+1.56%)
May 16, 2014	31.28	31.47	30.87	31.36	556,557	+0.24(+0.77%)
May 15, 2014	31.39	31.48	30.60	31.12	617,579	-0.32(-1.02%)
May 14, 2014	32.54	32.54	31.28	31.44	671,770	-1.26(-3.85%)
May 13, 2014	33.17	33.88	32.63	32.70	486,326	-0.40(-1.21%)
May 12, 2014	32.93	33.45	32.78	33.10	356,323	+0.42(+1.29%)
May 09, 2014	32.54	33.21	32.23	32.68	845,774	+0.18(+0.55%)
May 08, 2014	32.17	33.06	31.80	32.50	1,152,366	+0.06(+0.18%)
May 07, 2014	33.97	34.24	32.29	32.44	786,928	-1.66(-4.87%)
May 06, 2014	36.08	37.27	33.95	34.10	1,548,274	-2.73(-7.41%)
May 05, 2014	35.88	36.94	35.16	36.83	962,494	+0.58(+1.60%)
May 02, 2014	36.73	37.19	35.88	36.25	552,116	-0.53(-1.44%)
May 01, 2014	36.99	37.91	36.52	36.78	586,706	-0.19(-0.51%)
Apr 30, 2014	37.68	37.68	36.62	36.97	493,599	-1.06(-2.79%)
Apr 29, 2014	37.00	38.35	37.00	38.03	634,041	+1.07(+2.90%)
Apr 28, 2014	39.06	39.06	35.95	36.96	1,264,354	-1.89(-4.86%)
Apr 25, 2014	40.16	40.56	38.61	38.85	344,454	-1.50(-3.72%)
Apr 24, 2014	40.74	41.15	39.65	40.35	266,571	-0.07(-0.17%)
Apr 23, 2014	41.60	41.72	40.22	40.42	354,364	-1.16(-2.79%)
Apr 22, 2014	40.81	41.60	40.80	41.58	365,755	+0.77(+1.89%)
Apr 21, 2014	40.95	41.18	40.31	40.81	166,333	+0.00(+0.00%)
Apr 17, 2014	39.49	40.81	40.81	40.81	384,300	+1.25(+3.16%)
Apr 16, 2014	40.00	40.00	38.74	39.56	434,566	-0.32(-0.80%)
Apr 15, 2014	40.64	40.83	39.05	39.88	578,967	+0.49(+1.24%)
Apr 14, 2014	40.17	40.29	38.88	39.39	447,189	-0.32(-0.81%)
Apr 11, 2014	40.10	40.88	39.62	39.71	412,367	-0.82(-2.02%)
Apr 10, 2014	42.39	42.42	40.37	40.53	283,527	-1.96(-4.61%)
Apr 09, 2014	42.78	42.99	41.51	42.49	395,781	-0.10(-0.23%)
Apr 08, 2014	41.16	42.72	40.69	42.59	777,889	+1.59(+3.88%)
Apr 07, 2014	40.62	42.06	40.31	41.00	491,012	+0.08(+0.20%)
Apr 04, 2014	44.05	44.17	40.64	40.92	582,722	-2.71(-6.21%)
Apr 03, 2014	42.80	44.39	42.24	43.63	918,224	+1.04(+2.44%)
Apr 02, 2014	41.73	42.70	41.34	42.59	272,954	+0.75(+1.79%)
Apr 01, 2014	42.10	42.38	41.58	41.84	316,155	-0.09(-0.21%)
Mar 31, 2014	41.50	42.37	41.08	41.93	331,675	+0.50(+1.21%)
Mar 28, 2014	41.09	41.76	40.52	41.43	734,243	+2.32(+5.93%)
Mar 27, 2014	40.09	40.63	38.82	39.11	435,749	-1.07(-2.66%)
Mar 26, 2014	41.82	41.94	40.05	40.18	383,499	-1.20(-2.90%)
Mar 25, 2014	41.42	41.77	40.75	41.38	198,437	+0.05(+0.12%)
Mar 24, 2014	41.71	42.20	40.82	41.33	236,210	-0.45(-1.08%)
Mar 21, 2014	42.73	42.97	41.67	41.78	380,324	-0.74(-1.74%)
Mar 20, 2014	41.90	42.69	41.58	42.52	256,793	+0.62(+1.48%)
Mar 19, 2014	41.73	42.10	41.32	41.90	444,188	-0.04(-0.10%)
Mar 18, 2014	42.02	42.16	41.64	41.94	583,713	-0.04(-0.10%)
Mar 17, 2014	41.96	42.75	41.75	41.98	425,480	+0.33(+0.79%)
Mar 14, 2014	41.88	42.80	41.55	41.65	747,258	-0.35(-0.83%)
Mar 13, 2014	42.86	43.23	41.84	42.00	570,265	-0.87(-2.03%)
Mar 12, 2014	42.78	43.38	42.62	42.87	762,097	-0.20(-0.46%)
Mar 11, 2014	43.59	44.24	42.49	43.07	935,422	-0.23(-0.53%)
Mar 10, 2014	42.20	44.35	41.87	43.30	1,590,802	+2.77(+6.83%)
Mar 07, 2014	40.50	40.78	40.33	40.53	282,796	+0.16(+0.40%)
Mar 06, 2014	39.44	40.46	39.24	40.37	273,778	+0.94(+2.38%)
Mar 05, 2014	39.61	39.91	38.97	39.43	584,404	-0.18(-0.45%)
Mar 04, 2014	39.70	40.30	39.33	39.61	481,757	+0.41(+1.05%)

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.