Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.48	36.80	36.45	36.78	14,926,397	+0.22(+0.61%)
May 29, 2014	36.61	36.72	36.50	36.55	20,114,432	-0.03(-0.08%)
May 28, 2014	36.71	37.03	36.58	36.59	18,316,714	-0.19(-0.53%)
May 27, 2014	36.82	37.38	36.65	36.78	31,691,070	+0.22(+0.59%)
May 23, 2014	36.52	36.56	36.56	36.56	12,380,315	+0.15(+0.41%)
May 22, 2014	36.17	36.43	36.16	36.41	10,514,890	+0.19(+0.53%)
May 21, 2014	36.21	36.41	36.10	36.22	16,582,807	+0.23(+0.64%)
May 20, 2014	36.04	36.30	35.86	35.99	15,229,172	-0.17(-0.47%)
May 19, 2014	35.64	36.18	35.63	36.16	17,606,530	+0.26(+0.71%)
May 16, 2014	35.90	36.09	35.70	35.90	22,231,996	-0.06(-0.17%)
May 15, 2014	36.22	36.29	35.68	35.97	27,386,398	-0.46(-1.27%)
May 14, 2014	36.72	36.73	36.32	36.43	16,036,721	-0.23(-0.63%)
May 13, 2014	36.61	36.72	36.52	36.66	16,314,209	+0.12(+0.32%)
May 12, 2014	36.51	36.65	36.37	36.55	17,202,314	+0.22(+0.60%)
May 09, 2014	36.37	36.52	36.11	36.33	19,641,534	-0.12(-0.32%)
May 08, 2014	36.11	36.72	36.11	36.45	20,779,634	+0.34(+0.94%)
May 07, 2014	35.98	36.21	35.81	36.11	22,636,350	+0.26(+0.73%)
May 06, 2014	36.35	36.38	35.82	35.84	27,776,096	-0.63(-1.74%)
May 05, 2014	36.49	36.58	36.18	36.48	21,785,614	-0.43(-1.15%)
May 02, 2014	36.98	37.27	36.72	36.90	19,869,754	-0.02(-0.06%)
May 01, 2014	36.96	37.22	36.79	36.93	14,133,446	-0.12(-0.31%)
Apr 30, 2014	37.21	37.37	36.99	37.04	22,054,080	-0.19(-0.52%)
Apr 29, 2014	36.80	37.27	36.65	37.23	21,912,000	+0.66(+1.82%)
Apr 28, 2014	36.83	37.09	36.38	36.57	33,323,806	-0.35(-0.94%)
Apr 25, 2014	37.20	37.44	36.86	36.92	23,437,304	-0.45(-1.20%)
Apr 24, 2014	37.46	37.56	37.12	37.37	18,994,724	-0.05(-0.14%)
Apr 23, 2014	37.11	37.50	37.04	37.42	17,418,444	+0.29(+0.79%)
Apr 22, 2014	37.03	37.54	37.00	37.13	23,942,582	+0.14(+0.38%)
Apr 21, 2014	37.25	37.28	36.93	36.99	22,041,180	-0.29(-0.79%)
Apr 17, 2014	37.26	37.28	37.28	37.28	27,629,684	+0.03(+0.08%)
Apr 16, 2014	37.54	37.59	36.79	37.25	30,463,604	-0.10(-0.27%)
Apr 15, 2014	37.08	37.47	36.83	37.35	47,191,296	+0.49(+1.34%)
Apr 14, 2014	36.65	36.96	36.32	36.86	67,199,312	+1.54(+4.36%)
Apr 11, 2014	35.33	35.79	34.93	35.32	40,177,584	-0.43(-1.19%)
Apr 10, 2014	36.52	36.55	35.66	35.74	35,005,768	-0.72(-1.97%)
Apr 09, 2014	36.17	36.48	35.81	36.46	28,929,052	+0.43(+1.20%)
Apr 08, 2014	35.97	36.22	35.66	36.03	34,419,356	+0.04(+0.11%)
Apr 07, 2014	36.43	36.47	35.79	35.99	38,969,428	-0.43(-1.19%)
Apr 04, 2014	36.90	36.95	36.22	36.42	42,695,652	-0.44(-1.20%)
Apr 03, 2014	37.06	37.11	36.62	36.86	37,326,196	-0.43(-1.16%)
Apr 02, 2014	37.23	37.39	36.90	37.30	28,861,894	+0.34(+0.92%)
Apr 01, 2014	36.89	37.30	36.84	36.96	34,638,484	+0.15(+0.42%)
Mar 31, 2014	36.75	37.03	36.70	36.80	33,165,972	+0.27(+0.74%)
Mar 28, 2014	36.89	36.92	36.36	36.53	51,472,768	-0.15(-0.42%)
Mar 27, 2014	36.67	37.27	36.42	36.69	145,556,176	-2.10(-5.40%)
Mar 26, 2014	39.07	39.11	38.41	38.78	41,597,992	-0.11(-0.28%)
Mar 25, 2014	38.82	39.09	38.70	38.89	22,607,532	+0.19(+0.50%)
Mar 24, 2014	38.81	39.16	38.49	38.70	27,359,226	-0.02(-0.06%)
Mar 21, 2014	39.43	39.43	38.55	38.72	49,676,116	-0.11(-0.28%)
Mar 20, 2014	38.11	39.01	37.89	38.83	43,774,964	+0.99(+2.62%)
Mar 19, 2014	37.28	38.29	37.13	37.84	39,159,232	+0.62(+1.66%)
Mar 18, 2014	36.92	37.22	36.72	37.22	25,182,568	+0.32(+0.86%)
Mar 17, 2014	36.70	36.96	36.58	36.90	24,474,956	+0.66(+1.81%)
Mar 14, 2014	36.62	36.97	36.18	36.25	33,804,608	-0.35(-0.95%)
Mar 13, 2014	37.24	37.34	36.39	36.59	50,326,196	-0.50(-1.35%)
Mar 12, 2014	37.20	37.22	36.93	37.10	33,391,426	-0.35(-0.93%)
Mar 11, 2014	38.49	38.52	37.42	37.44	42,980,872	-0.88(-2.30%)
Mar 10, 2014	38.01	38.36	37.95	38.32	19,912,710	-0.04(-0.10%)
Mar 07, 2014	38.82	38.97	38.17	38.36	33,349,976	-0.07(-0.18%)
Mar 06, 2014	38.58	38.80	38.41	38.43	34,635,044	+0.22(+0.59%)
Mar 05, 2014	37.92	38.60	37.85	38.21	30,443,934	+0.46(+1.21%)
Mar 04, 2014	37.37	37.85	37.22	37.75	30,956,504	+0.94(+2.56%)

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.