Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.08	34.40	34.08	34.37	2,629,392	+0.23(+0.67%)
May 29, 2014	33.95	34.18	33.92	34.14	2,255,289	+0.27(+0.79%)
May 28, 2014	33.90	34.07	33.81	33.87	2,420,587	-0.02(-0.07%)
May 27, 2014	33.39	33.93	33.36	33.90	3,138,256	+0.58(+1.74%)
May 23, 2014	33.42	33.32	33.32	33.32	2,659,889	-0.13(-0.39%)
May 22, 2014	32.83	33.67	32.81	33.45	1,432,408	-0.10(-0.30%)
May 21, 2014	33.20	33.58	33.20	33.55	2,999,093	+0.41(+1.22%)
May 20, 2014	33.54	33.57	33.02	33.14	2,834,118	-0.43(-1.28%)
May 19, 2014	33.52	33.62	33.42	33.57	2,638,926	+0.05(+0.16%)
May 16, 2014	33.29	33.56	33.26	33.52	2,530,906	+0.22(+0.67%)
May 15, 2014	33.50	33.56	33.22	33.29	3,469,944	-0.24(-0.73%)
May 14, 2014	33.91	33.96	33.52	33.54	2,900,942	-0.35(-1.04%)
May 13, 2014	33.99	34.16	33.85	33.89	2,987,734	-0.09(-0.27%)
May 12, 2014	33.93	34.04	33.73	33.98	3,129,397	+0.21(+0.63%)
May 09, 2014	33.54	33.86	33.54	33.77	2,904,279	+0.24(+0.73%)
May 08, 2014	33.61	33.87	33.37	33.53	4,422,747	-0.15(-0.45%)
May 07, 2014	32.84	33.73	32.84	33.68	5,596,071	+0.86(+2.62%)
May 06, 2014	32.89	33.00	32.73	32.82	4,465,458	-0.21(-0.62%)
May 05, 2014	32.94	33.11	32.73	33.02	3,007,953	-0.11(-0.32%)
May 02, 2014	32.95	33.29	32.74	33.13	4,021,762	+0.24(+0.72%)
May 01, 2014	33.27	33.30	32.85	32.89	4,104,082	-0.37(-1.12%)
Apr 30, 2014	32.84	33.39	32.67	33.27	7,772,430	+0.38(+1.16%)
Apr 29, 2014	32.80	33.20	32.45	32.89	9,211,632	-0.87(-2.59%)
Apr 28, 2014	33.93	33.95	33.52	33.76	5,675,453	-0.03(-0.09%)
Apr 25, 2014	33.93	34.02	33.65	33.79	3,006,124	-0.16(-0.47%)
Apr 24, 2014	34.10	34.18	33.82	33.95	2,792,020	-0.08(-0.22%)
Apr 23, 2014	33.99	34.20	33.99	34.03	3,469,710	+0.09(+0.27%)
Apr 22, 2014	34.12	34.20	33.90	33.94	3,389,149	-0.21(-0.62%)
Apr 21, 2014	34.25	34.54	34.10	34.15	2,919,942	-0.11(-0.33%)
Apr 17, 2014	34.13	34.26	34.26	34.26	5,415,687	+0.02(+0.04%)
Apr 16, 2014	33.88	34.25	33.81	34.25	3,628,973	+0.57(+1.69%)
Apr 15, 2014	34.01	34.03	33.37	33.68	5,786,513	-0.32(-0.94%)
Apr 14, 2014	33.89	34.09	33.75	34.00	5,487,994	+0.21(+0.63%)
Apr 11, 2014	33.67	33.81	33.53	33.78	7,028,137	+0.18(+0.54%)
Apr 10, 2014	33.81	34.04	33.50	33.60	6,538,724	-0.16(-0.47%)
Apr 09, 2014	33.14	33.82	32.99	33.76	5,625,955	+0.65(+1.95%)
Apr 08, 2014	33.12	33.32	32.84	33.11	5,473,980	-0.05(-0.16%)
Apr 07, 2014	32.73	33.28	32.73	33.17	5,622,171	+0.42(+1.28%)
Apr 04, 2014	33.16	33.21	32.73	32.75	5,804,943	-0.08(-0.23%)
Apr 03, 2014	33.07	33.15	32.58	32.83	5,483,551	-0.21(-0.64%)
Apr 02, 2014	32.42	33.11	31.74	33.04	4,310,497	+0.00(+0.00%)
Apr 01, 2014	33.03	33.27	32.88	33.04	3,962,256	+0.03(+0.09%)
Mar 31, 2014	32.89	33.15	32.76	33.01	4,331,292	+0.14(+0.42%)
Mar 28, 2014	32.92	33.17	32.67	32.87	3,645,525	+0.08(+0.25%)
Mar 27, 2014	32.56	32.83	32.41	32.79	4,268,498	+0.30(+0.94%)
Mar 26, 2014	32.32	32.75	32.28	32.48	4,894,672	+0.22(+0.68%)
Mar 25, 2014	32.36	32.44	32.12	32.26	4,446,070	+0.08(+0.26%)
Mar 24, 2014	32.57	32.70	32.09	32.18	3,385,485	-0.28(-0.87%)
Mar 21, 2014	32.77	32.78	32.28	32.46	10,997,964	-0.02(-0.07%)
Mar 20, 2014	32.39	32.55	32.16	32.48	3,194,698	+0.03(+0.09%)
Mar 19, 2014	32.66	32.88	32.19	32.45	4,619,561	-0.21(-0.63%)
Mar 18, 2014	32.48	32.71	32.34	32.66	2,885,760	+0.28(+0.87%)
Mar 17, 2014	32.54	32.77	32.29	32.38	5,773,967	+0.04(+0.12%)
Mar 14, 2014	32.15	32.49	32.10	32.34	4,985,166	+0.08(+0.26%)
Mar 13, 2014	32.73	32.87	32.24	32.26	5,234,646	-0.40(-1.23%)
Mar 12, 2014	32.06	32.85	32.02	32.66	7,210,521	+0.37(+1.13%)
Mar 11, 2014	32.35	32.54	32.19	32.29	5,597,940	+0.00(+0.00%)
Mar 10, 2014	31.65	32.29	31.65	32.29	7,486,373	+0.85(+2.71%)
Mar 07, 2014	31.30	31.60	31.18	31.44	3,954,593	+0.30(+0.95%)
Mar 06, 2014	30.96	31.27	30.89	31.14	5,045,511	+0.21(+0.66%)
Mar 05, 2014	30.93	31.09	30.71	30.94	3,647,191	-0.02(-0.07%)
Mar 04, 2014	30.65	31.14	30.65	30.96	4,819,415	+0.62(+2.06%)

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.