Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.47	34.13	33.34	34.08	2,846,036	+0.64(+1.91%)
May 29, 2014	33.40	33.47	33.11	33.44	1,442,366	+0.16(+0.47%)
May 28, 2014	33.52	33.54	33.22	33.28	2,064,437	-0.26(-0.78%)
May 27, 2014	33.40	33.84	33.39	33.54	1,730,182	+0.29(+0.88%)
May 23, 2014	33.15	33.25	33.25	33.25	1,015,664	+0.11(+0.32%)
May 22, 2014	32.90	33.20	32.88	33.15	910,960	+0.26(+0.78%)
May 21, 2014	32.87	33.20	32.76	32.89	1,340,901	+0.16(+0.48%)
May 20, 2014	32.97	33.00	32.51	32.73	1,466,373	-0.23(-0.71%)
May 19, 2014	32.46	33.05	32.39	32.97	1,603,765	+0.29(+0.89%)
May 16, 2014	32.61	32.68	32.28	32.68	2,128,586	+0.07(+0.22%)
May 15, 2014	33.15	33.27	32.21	32.61	3,189,811	-0.59(-1.78%)
May 14, 2014	33.99	34.06	33.16	33.20	2,430,112	-0.93(-2.73%)
May 13, 2014	34.38	34.50	34.08	34.13	1,305,456	-0.21(-0.62%)
May 12, 2014	34.13	34.48	34.03	34.34	1,376,843	+0.41(+1.21%)
May 09, 2014	33.96	33.96	33.57	33.93	1,417,823	-0.05(-0.15%)
May 08, 2014	33.88	34.27	33.79	33.98	1,341,950	+0.10(+0.29%)
May 07, 2014	33.64	33.89	33.31	33.88	2,056,687	+0.44(+1.32%)
May 06, 2014	33.96	34.03	33.44	33.44	2,142,779	-0.63(-1.86%)
May 05, 2014	34.06	34.33	33.78	34.07	1,228,018	-0.23(-0.68%)
May 02, 2014	34.22	34.84	34.04	34.30	1,742,102	+0.17(+0.50%)
May 01, 2014	34.36	34.44	33.98	34.13	1,395,705	-0.13(-0.39%)
Apr 30, 2014	33.94	34.37	33.67	34.27	2,492,441	+0.32(+0.94%)
Apr 29, 2014	33.91	34.07	33.69	33.95	1,238,087	+0.23(+0.70%)
Apr 28, 2014	34.13	34.13	33.37	33.71	2,101,173	-0.33(-0.98%)
Apr 25, 2014	34.03	34.31	33.74	34.05	2,111,016	-0.49(-1.42%)
Apr 24, 2014	35.10	35.11	34.50	34.54	1,812,551	-0.47(-1.34%)
Apr 23, 2014	34.66	35.09	34.64	35.01	2,002,177	+0.20(+0.57%)
Apr 22, 2014	34.31	35.02	34.29	34.81	1,613,598	+0.42(+1.22%)
Apr 21, 2014	34.43	34.69	34.28	34.39	1,422,430	-0.04(-0.10%)
Apr 17, 2014	34.51	34.42	34.42	34.42	2,170,693	-0.08(-0.23%)
Apr 16, 2014	34.68	34.72	34.33	34.50	1,915,836	-0.01(-0.02%)
Apr 15, 2014	34.51	35.13	33.72	34.51	3,614,339	-0.01(-0.02%)
Apr 14, 2014	34.67	34.76	34.09	34.52	2,676,161	+0.24(+0.70%)
Apr 11, 2014	34.17	34.71	34.03	34.28	2,955,665	-0.47(-1.35%)
Apr 10, 2014	35.92	36.00	34.59	34.74	3,577,734	-1.14(-3.19%)
Apr 09, 2014	36.09	36.09	35.55	35.89	3,238,738	+0.08(+0.22%)
Apr 08, 2014	35.97	35.98	35.51	35.81	3,004,745	-0.13(-0.36%)
Apr 07, 2014	36.31	36.34	35.51	35.94	3,886,543	-0.36(-0.98%)
Apr 04, 2014	37.07	37.37	36.24	36.29	2,540,554	-0.62(-1.67%)
Apr 03, 2014	36.92	37.05	36.68	36.91	1,209,119	-0.06(-0.15%)
Apr 02, 2014	37.09	37.09	36.65	36.97	2,314,684	+0.28(+0.76%)
Apr 01, 2014	36.94	36.94	36.51	36.69	3,112,784	-0.11(-0.29%)
Mar 31, 2014	36.56	36.85	36.43	36.80	2,591,634	+0.50(+1.39%)
Mar 28, 2014	35.94	36.58	35.85	36.29	1,967,345	+0.48(+1.33%)
Mar 27, 2014	36.49	36.67	35.66	35.82	3,559,481	-0.75(-2.06%)
Mar 26, 2014	37.03	37.20	36.55	36.57	2,278,420	-0.26(-0.71%)
Mar 25, 2014	37.32	37.41	36.48	36.83	3,770,290	-0.34(-0.92%)
Mar 24, 2014	37.37	37.76	37.08	37.17	3,075,327	-0.03(-0.08%)
Mar 21, 2014	37.16	38.00	36.87	37.20	4,831,112	+0.30(+0.81%)
Mar 20, 2014	35.80	37.32	35.70	36.90	6,329,812	+1.04(+2.91%)
Mar 19, 2014	35.28	36.10	35.07	35.86	4,323,548	+0.67(+1.92%)
Mar 18, 2014	34.88	35.22	34.78	35.18	1,639,605	+0.38(+1.10%)
Mar 17, 2014	34.74	34.90	34.53	34.80	2,450,634	+0.28(+0.80%)
Mar 14, 2014	34.68	34.94	34.42	34.52	1,934,427	-0.28(-0.80%)
Mar 13, 2014	35.09	35.26	34.72	34.80	2,973,719	-0.19(-0.55%)
Mar 12, 2014	34.84	35.03	34.55	34.99	1,385,102	+0.02(+0.06%)
Mar 11, 2014	35.26	35.31	34.71	34.97	2,236,130	-0.34(-0.96%)
Mar 10, 2014	34.57	35.32	34.57	35.31	1,873,878	+0.29(+0.83%)
Mar 07, 2014	34.88	35.30	34.88	35.02	2,391,333	+0.38(+1.10%)
Mar 06, 2014	34.68	34.87	34.60	34.64	1,858,885	+0.08(+0.23%)
Mar 05, 2014	34.31	34.64	34.29	34.56	1,343,469	+0.15(+0.43%)
Mar 04, 2014	34.09	34.51	34.00	34.41	2,153,254	+0.77(+2.29%)

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.