Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.78	37.24	36.74	37.12	5,772,551	+0.15(+0.40%)
May 29, 2014	36.96	37.31	36.61	36.97	4,747,549	+0.07(+0.19%)
May 28, 2014	37.67	37.92	36.88	36.90	5,228,076	-0.83(-2.21%)
May 27, 2014	37.64	37.99	37.50	37.73	3,767,923	+0.10(+0.28%)
May 23, 2014	37.34	37.63	37.63	37.63	18,397,848	+0.15(+0.39%)
May 22, 2014	37.44	37.69	37.08	37.48	3,106,387	+0.03(+0.08%)
May 21, 2014	37.71	38.04	37.35	37.45	5,168,192	-0.20(-0.52%)
May 20, 2014	37.55	38.08	37.51	37.65	4,465,862	+0.08(+0.22%)
May 19, 2014	36.75	37.79	36.52	37.56	5,324,874	+0.84(+2.29%)
May 16, 2014	36.39	36.84	36.10	36.72	10,648,299	+0.23(+0.64%)
May 15, 2014	37.59	37.68	36.30	36.49	7,228,784	-1.34(-3.55%)
May 14, 2014	37.91	38.22	37.78	37.83	5,089,717	-0.12(-0.31%)
May 13, 2014	37.20	38.11	36.93	37.95	6,874,155	+1.11(+3.01%)
May 12, 2014	36.16	37.17	35.97	36.84	7,183,696	+0.92(+2.55%)
May 09, 2014	36.66	36.82	35.72	35.92	7,148,157	-0.87(-2.37%)
May 08, 2014	36.76	37.84	35.67	36.79	10,071,361	-0.53(-1.43%)
May 07, 2014	37.20	37.40	36.79	37.32	3,400,757	+0.20(+0.55%)
May 06, 2014	37.13	37.37	36.69	37.12	2,934,796	-0.15(-0.41%)
May 05, 2014	36.96	37.35	36.92	37.27	1,926,559	+0.18(+0.47%)
May 02, 2014	36.92	37.27	36.82	37.10	2,558,624	+0.21(+0.57%)
May 01, 2014	37.30	37.39	36.85	36.89	3,762,495	-0.48(-1.29%)
Apr 30, 2014	37.24	37.53	37.02	37.37	2,658,662	+0.11(+0.29%)
Apr 29, 2014	37.12	37.42	36.79	37.26	3,360,881	+0.37(+1.01%)
Apr 28, 2014	36.77	37.14	36.58	36.89	2,782,200	+0.20(+0.54%)
Apr 25, 2014	36.55	36.86	36.33	36.69	4,163,105	+0.06(+0.17%)
Apr 24, 2014	37.20	37.20	36.58	36.63	3,515,353	-0.44(-1.19%)
Apr 23, 2014	36.99	37.32	36.86	37.07	3,558,306	+0.19(+0.52%)
Apr 22, 2014	36.72	36.95	35.87	36.88	5,431,061	+0.11(+0.29%)
Apr 21, 2014	37.05	37.05	36.64	36.77	3,456,681	-0.17(-0.46%)
Apr 17, 2014	37.62	36.94	36.94	36.94	20,525,184	-0.82(-2.17%)
Apr 16, 2014	37.03	37.79	36.90	37.76	4,604,740	+1.05(+2.85%)
Apr 15, 2014	36.76	37.11	36.38	36.71	4,932,414	-0.02(-0.05%)
Apr 14, 2014	35.68	36.76	35.42	36.73	5,771,588	+0.50(+1.38%)
Apr 11, 2014	37.21	37.27	36.18	36.23	10,309,501	-1.23(-3.27%)
Apr 10, 2014	38.49	38.72	37.34	37.46	7,407,948	-1.47(-3.78%)
Apr 09, 2014	38.78	39.27	38.69	38.93	3,962,787	+0.15(+0.38%)
Apr 08, 2014	38.47	38.95	38.35	38.78	4,425,272	+0.39(+1.02%)
Apr 07, 2014	39.01	39.23	38.20	38.39	4,054,001	-0.57(-1.47%)
Apr 04, 2014	39.78	39.91	38.81	38.96	5,282,133	-0.64(-1.62%)
Apr 03, 2014	39.95	40.24	39.46	39.60	5,562,682	-0.86(-2.12%)
Apr 02, 2014	40.10	40.68	39.84	40.46	6,490,629	-0.14(-0.35%)
Apr 01, 2014	39.87	40.69	39.44	40.60	7,647,696	+0.87(+2.20%)
Mar 31, 2014	39.34	39.83	38.65	39.73	6,649,589	+0.43(+1.11%)
Mar 28, 2014	38.69	39.47	38.69	39.29	4,170,237	+0.47(+1.21%)
Mar 27, 2014	38.30	38.88	38.16	38.82	4,732,923	+0.47(+1.24%)
Mar 26, 2014	39.15	39.23	38.34	38.35	3,468,569	-0.48(-1.22%)
Mar 25, 2014	38.68	39.16	38.56	38.83	3,714,779	+0.30(+0.79%)
Mar 24, 2014	38.87	39.11	38.24	38.52	5,772,533	-0.20(-0.50%)
Mar 21, 2014	38.67	39.06	38.49	38.72	8,097,905	+0.39(+1.01%)
Mar 20, 2014	38.36	38.62	38.09	38.33	4,116,091	-0.13(-0.34%)
Mar 19, 2014	38.79	39.07	38.26	38.46	3,152,933	-0.36(-0.93%)
Mar 18, 2014	38.26	38.86	38.24	38.82	4,422,555	+0.57(+1.50%)
Mar 17, 2014	38.59	38.96	38.19	38.24	4,397,093	-0.22(-0.56%)
Mar 14, 2014	38.26	38.52	38.10	38.46	6,889,304	+0.12(+0.31%)
Mar 13, 2014	39.10	39.24	38.17	38.34	6,779,766	-0.64(-1.65%)
Mar 12, 2014	38.87	39.17	38.38	38.98	8,964,975	-0.27(-0.69%)
Mar 11, 2014	40.27	40.27	39.24	39.25	7,548,833	-1.06(-2.63%)
Mar 10, 2014	39.77	40.49	39.27	40.31	5,849,956	+0.52(+1.30%)
Mar 07, 2014	40.33	40.81	39.61	39.80	8,438,557	-0.46(-1.15%)
Mar 06, 2014	39.94	40.52	39.80	40.26	5,538,067	+0.21(+0.51%)
Mar 05, 2014	39.19	40.32	38.84	40.05	7,136,407	+0.88(+2.24%)
Mar 04, 2014	39.25	39.48	38.66	39.18	9,099,614	+0.18(+0.45%)

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.