Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.70	35.16	34.63	34.95	4,727,734	+0.25(+0.72%)
May 29, 2014	35.04	35.04	34.59	34.70	3,628,639	-0.14(-0.41%)
May 28, 2014	35.02	35.05	34.55	34.85	3,194,670	-0.28(-0.81%)
May 27, 2014	34.44	35.35	34.28	35.13	4,659,723	+0.84(+2.45%)
May 23, 2014	34.46	34.29	34.29	34.29	3,246,032	-0.25(-0.71%)
May 22, 2014	34.16	34.70	34.03	34.54	2,206,959	+0.33(+0.97%)
May 21, 2014	33.57	34.30	33.46	34.20	3,876,416	+0.77(+2.29%)
May 20, 2014	34.05	34.08	33.32	33.44	4,830,138	-0.65(-1.92%)
May 19, 2014	33.32	34.13	33.27	34.09	4,128,063	+0.54(+1.62%)
May 16, 2014	33.65	33.73	33.30	33.55	5,486,896	-0.10(-0.30%)
May 15, 2014	34.03	34.14	33.32	33.65	7,163,832	-0.49(-1.44%)
May 14, 2014	33.96	34.18	33.66	34.14	4,202,064	+0.18(+0.53%)
May 13, 2014	34.03	34.16	33.80	33.96	3,399,400	-0.10(-0.28%)
May 12, 2014	33.57	34.11	33.57	34.06	6,028,305	+0.56(+1.66%)
May 09, 2014	34.15	34.22	33.26	33.50	15,712,394	-0.70(-2.04%)
May 08, 2014	35.28	35.28	33.96	34.20	17,759,030	-1.71(-4.76%)
May 07, 2014	35.36	35.97	35.16	35.91	5,677,843	+0.63(+1.79%)
May 06, 2014	35.80	35.89	35.22	35.28	4,059,260	-0.72(-2.01%)
May 05, 2014	35.91	36.10	35.47	36.00	3,212,971	-0.01(-0.01%)
May 02, 2014	36.63	36.84	35.97	36.00	3,518,239	-0.57(-1.55%)
May 01, 2014	36.44	36.66	36.22	36.57	2,994,643	+0.19(+0.51%)
Apr 30, 2014	36.23	36.47	35.88	36.38	3,609,299	+0.19(+0.54%)
Apr 29, 2014	36.05	36.27	35.79	36.19	3,822,193	+0.31(+0.87%)
Apr 28, 2014	36.14	36.17	35.53	35.88	5,066,165	-0.15(-0.42%)
Apr 25, 2014	36.54	36.62	35.94	36.03	4,304,395	-0.59(-1.61%)
Apr 24, 2014	36.39	36.70	36.07	36.62	4,630,836	+0.26(+0.72%)
Apr 23, 2014	36.26	36.67	35.81	36.36	5,890,108	+0.08(+0.23%)
Apr 22, 2014	35.66	36.46	35.38	36.28	4,561,280	+0.58(+1.62%)
Apr 21, 2014	35.22	35.72	34.93	35.70	2,978,472	+0.41(+1.17%)
Apr 17, 2014	35.16	35.29	35.29	35.29	3,556,195	+0.04(+0.12%)
Apr 16, 2014	34.63	35.31	34.52	35.24	5,750,984	+0.74(+2.16%)
Apr 15, 2014	34.09	35.01	34.04	34.50	6,033,536	+0.41(+1.22%)
Apr 14, 2014	33.76	34.19	33.60	34.09	4,866,824	+0.43(+1.26%)
Apr 11, 2014	33.65	34.03	33.51	33.66	4,735,460	-0.25(-0.72%)
Apr 10, 2014	34.32	34.51	33.65	33.91	5,295,747	-0.39(-1.14%)
Apr 09, 2014	34.18	34.55	34.08	34.30	4,122,641	+0.14(+0.41%)
Apr 08, 2014	34.27	34.52	33.85	34.16	5,627,964	-0.06(-0.18%)
Apr 07, 2014	34.96	35.01	34.20	34.22	7,787,203	-0.76(-2.18%)
Apr 04, 2014	36.01	36.19	34.96	34.98	7,955,460	-1.00(-2.78%)
Apr 03, 2014	36.40	36.52	35.70	35.98	8,677,089	+0.34(+0.94%)
Apr 02, 2014	34.43	35.84	34.43	35.65	9,230,965	+1.27(+3.70%)
Apr 01, 2014	35.17	35.25	34.21	34.37	9,896,579	-0.83(-2.37%)
Mar 31, 2014	35.00	35.79	34.95	35.21	10,295,217	+0.30(+0.85%)
Mar 28, 2014	35.58	35.64	34.76	34.91	7,277,198	-0.58(-1.63%)
Mar 27, 2014	35.57	35.68	34.80	35.49	6,052,483	-0.01(-0.03%)
Mar 26, 2014	35.65	35.99	35.47	35.50	4,751,445	-0.09(-0.26%)
Mar 25, 2014	36.35	36.48	35.54	35.59	7,164,528	-0.67(-1.86%)
Mar 24, 2014	36.20	36.51	36.20	36.27	5,439,327	-0.01(-0.04%)
Mar 21, 2014	36.70	36.97	36.28	36.28	12,563,844	+0.08(+0.22%)
Mar 20, 2014	36.31	36.56	35.94	36.20	5,111,066	-0.01(-0.03%)
Mar 19, 2014	36.62	36.77	36.10	36.21	5,745,680	-0.44(-1.19%)
Mar 18, 2014	37.22	37.22	36.60	36.65	4,639,208	-0.57(-1.54%)
Mar 17, 2014	36.66	37.28	36.62	37.22	3,913,506	+0.75(+2.06%)
Mar 14, 2014	36.31	36.66	36.13	36.47	4,414,087	+0.16(+0.43%)
Mar 13, 2014	37.23	37.29	36.21	36.31	3,950,675	-0.91(-2.43%)
Mar 12, 2014	37.01	37.27	36.67	37.22	3,195,693	+0.12(+0.33%)
Mar 11, 2014	37.71	37.71	36.96	37.10	3,874,764	-0.33(-0.87%)
Mar 10, 2014	37.84	37.88	37.30	37.42	3,363,574	-0.42(-1.11%)
Mar 07, 2014	38.39	38.48	37.74	37.84	5,311,430	-0.41(-1.08%)
Mar 06, 2014	38.18	39.04	38.18	38.26	5,800,099	+0.19(+0.50%)
Mar 05, 2014	38.19	38.46	37.85	38.07	4,127,574	-0.18(-0.47%)
Mar 04, 2014	37.64	38.33	37.60	38.25	3,122,692	+0.88(+2.35%)

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.