Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.58	34.25	33.46	34.19	2,836,273	+0.64(+1.91%)
May 29, 2014	33.52	33.58	33.22	33.55	1,437,418	+0.16(+0.47%)
May 28, 2014	33.63	33.66	33.34	33.40	2,057,356	-0.26(-0.78%)
May 27, 2014	33.52	33.96	33.50	33.66	1,724,246	+0.29(+0.88%)
May 23, 2014	33.26	33.37	33.37	33.37	1,012,180	+0.11(+0.32%)
May 22, 2014	33.01	33.31	33.00	33.26	907,835	+0.26(+0.78%)
May 21, 2014	32.98	33.31	32.87	33.00	1,336,301	+0.16(+0.48%)
May 20, 2014	33.08	33.12	32.62	32.85	1,461,343	-0.24(-0.71%)
May 19, 2014	32.57	33.17	32.50	33.08	1,598,263	+0.29(+0.89%)
May 16, 2014	32.73	32.80	32.39	32.79	2,121,284	+0.07(+0.22%)
May 15, 2014	33.26	33.39	32.32	32.72	3,178,869	-0.59(-1.78%)
May 14, 2014	34.11	34.18	33.27	33.31	2,421,776	-0.93(-2.73%)
May 13, 2014	34.50	34.62	34.20	34.24	1,300,978	-0.21(-0.62%)
May 12, 2014	34.25	34.60	34.14	34.46	1,372,120	+0.41(+1.21%)
May 09, 2014	34.07	34.08	33.68	34.04	1,412,959	-0.05(-0.15%)
May 08, 2014	33.99	34.39	33.91	34.09	1,337,346	+0.10(+0.29%)
May 07, 2014	33.76	34.01	33.42	33.99	2,049,631	+0.44(+1.32%)
May 06, 2014	34.08	34.15	33.55	33.55	2,135,429	-0.63(-1.86%)
May 05, 2014	34.18	34.45	33.89	34.19	1,223,805	-0.24(-0.68%)
May 02, 2014	34.34	34.96	34.16	34.42	1,736,126	+0.17(+0.50%)
May 01, 2014	34.48	34.56	34.09	34.25	1,390,917	-0.14(-0.39%)
Apr 30, 2014	34.06	34.49	33.79	34.39	2,483,891	+0.32(+0.94%)
Apr 29, 2014	34.03	34.19	33.81	34.07	1,233,840	+0.24(+0.70%)
Apr 28, 2014	34.24	34.24	33.48	33.83	2,093,965	-0.34(-0.98%)
Apr 25, 2014	34.14	34.43	33.86	34.17	2,103,774	-0.49(-1.42%)
Apr 24, 2014	35.22	35.23	34.62	34.66	1,806,333	-0.47(-1.34%)
Apr 23, 2014	34.78	35.21	34.76	35.13	1,995,309	+0.20(+0.57%)
Apr 22, 2014	34.43	35.14	34.41	34.93	1,608,062	+0.42(+1.22%)
Apr 21, 2014	34.55	34.81	34.40	34.51	1,417,551	-0.04(-0.10%)
Apr 17, 2014	34.63	34.54	34.54	34.54	2,163,247	-0.08(-0.23%)
Apr 16, 2014	34.80	34.84	34.44	34.62	1,909,264	-0.01(-0.02%)
Apr 15, 2014	34.63	35.26	33.83	34.63	3,601,941	-0.01(-0.02%)
Apr 14, 2014	34.79	34.88	34.21	34.64	2,666,980	+0.24(+0.70%)
Apr 11, 2014	34.29	34.83	34.14	34.39	2,945,526	-0.47(-1.35%)
Apr 10, 2014	36.04	36.13	34.71	34.86	3,565,462	-1.15(-3.19%)
Apr 09, 2014	36.22	36.22	35.67	36.01	3,227,627	+0.08(+0.22%)
Apr 08, 2014	36.09	36.11	35.63	35.93	2,994,437	-0.13(-0.36%)
Apr 07, 2014	36.43	36.46	35.63	36.06	3,873,211	-0.36(-0.98%)
Apr 04, 2014	37.20	37.49	36.36	36.42	2,531,839	-0.62(-1.67%)
Apr 03, 2014	37.05	37.18	36.80	37.04	1,204,972	-0.06(-0.15%)
Apr 02, 2014	37.22	37.22	36.77	37.09	2,306,744	+0.28(+0.76%)
Apr 01, 2014	37.07	37.07	36.64	36.82	3,102,106	-0.11(-0.29%)
Mar 31, 2014	36.68	36.97	36.55	36.92	2,582,744	+0.51(+1.39%)
Mar 28, 2014	36.07	36.70	35.97	36.42	1,960,596	+0.48(+1.33%)
Mar 27, 2014	36.62	36.80	35.78	35.94	3,547,270	-0.76(-2.06%)
Mar 26, 2014	37.16	37.32	36.67	36.70	2,270,604	-0.26(-0.71%)
Mar 25, 2014	37.45	37.54	36.61	36.96	3,757,356	-0.34(-0.92%)
Mar 24, 2014	37.50	37.89	37.21	37.30	3,064,778	-0.03(-0.08%)
Mar 21, 2014	37.29	38.14	37.00	37.33	4,814,539	+0.30(+0.81%)
Mar 20, 2014	35.93	37.45	35.82	37.03	6,308,099	+1.05(+2.91%)
Mar 19, 2014	35.41	36.23	35.19	35.98	4,308,717	+0.68(+1.92%)
Mar 18, 2014	35.00	35.34	34.90	35.31	1,633,981	+0.38(+1.10%)
Mar 17, 2014	34.86	35.02	34.65	34.92	2,442,227	+0.28(+0.80%)
Mar 14, 2014	34.80	35.06	34.54	34.64	1,927,791	-0.28(-0.80%)
Mar 13, 2014	35.21	35.38	34.84	34.92	2,963,518	-0.19(-0.55%)
Mar 12, 2014	34.96	35.15	34.66	35.11	1,380,350	+0.02(+0.06%)
Mar 11, 2014	35.38	35.43	34.83	35.09	2,228,459	-0.34(-0.96%)
Mar 10, 2014	34.69	35.44	34.69	35.43	1,867,450	+0.29(+0.83%)
Mar 07, 2014	35.00	35.42	35.00	35.14	2,383,129	+0.38(+1.10%)
Mar 06, 2014	34.80	34.99	34.72	34.76	1,852,508	+0.08(+0.23%)
Mar 05, 2014	34.43	34.76	34.40	34.68	1,338,860	+0.15(+0.43%)
Mar 04, 2014	34.20	34.63	34.12	34.53	2,145,868	+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.