Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.88	38.24	37.32	37.57	7,706,636	-0.40(-1.04%)
May 29, 2014	37.35	38.00	37.18	37.96	7,339,836	+0.64(+1.71%)
May 28, 2014	36.13	37.62	36.06	37.33	13,512,582	+1.31(+3.63%)
May 27, 2014	36.66	36.67	35.98	36.02	10,011,119	-0.54(-1.47%)
May 23, 2014	36.55	36.55	36.55	36.55	6,252,055	-0.18(-0.50%)
May 22, 2014	36.38	36.85	36.34	36.74	3,738,458	+0.39(+1.08%)
May 21, 2014	37.00	37.12	36.06	36.35	12,084,617	-0.46(-1.26%)
May 20, 2014	37.02	37.63	36.70	36.81	8,388,722	-0.23(-0.63%)
May 19, 2014	36.76	37.39	36.67	37.04	6,508,531	+0.28(+0.77%)
May 16, 2014	37.07	37.13	36.64	36.76	10,148,046	-0.49(-1.31%)
May 15, 2014	37.54	37.58	36.86	37.25	7,870,502	-0.46(-1.22%)
May 14, 2014	37.74	38.42	37.17	37.71	8,893,136	+0.10(+0.27%)
May 13, 2014	37.81	38.00	37.14	37.61	9,788,109	+0.06(+0.16%)
May 12, 2014	37.50	38.17	37.42	37.55	8,655,039	+0.23(+0.63%)
May 09, 2014	37.98	37.98	36.82	37.32	9,907,209	-0.59(-1.55%)
May 08, 2014	38.48	39.03	37.75	37.90	7,171,694	-0.67(-1.75%)
May 07, 2014	39.15	39.16	38.07	38.58	10,926,198	-0.46(-1.18%)
May 06, 2014	39.20	39.82	38.96	39.04	11,252,607	+0.17(+0.43%)
May 05, 2014	38.43	38.95	38.03	38.87	9,866,014	+0.23(+0.60%)
May 02, 2014	38.51	39.42	38.30	38.64	9,893,895	+0.13(+0.35%)
May 01, 2014	38.12	38.95	37.88	38.50	8,962,024	+0.36(+0.94%)
Apr 30, 2014	37.90	38.50	37.81	38.14	11,173,322	+0.22(+0.58%)
Apr 29, 2014	39.04	39.34	37.75	37.92	12,055,618	-0.75(-1.95%)
Apr 28, 2014	38.05	38.92	37.62	38.68	14,611,221	+0.87(+2.29%)
Apr 25, 2014	37.88	38.29	37.57	37.81	8,284,786	+0.08(+0.21%)
Apr 24, 2014	37.96	37.98	37.24	37.73	6,034,809	+0.06(+0.16%)
Apr 23, 2014	37.43	37.89	37.32	37.67	6,551,871	-0.06(-0.16%)
Apr 22, 2014	36.96	37.83	36.51	37.73	12,646,656	+0.22(+0.59%)
Apr 21, 2014	37.22	37.73	37.03	37.51	7,217,999	+0.15(+0.39%)
Apr 17, 2014	37.06	37.36	37.36	37.36	12,010,430	+0.04(+0.11%)
Apr 16, 2014	36.16	37.32	35.63	37.32	14,123,865	+1.58(+4.42%)
Apr 15, 2014	34.75	35.82	34.70	35.74	10,377,725	+1.01(+2.92%)
Apr 14, 2014	34.39	34.88	34.24	34.73	8,992,897	+0.73(+2.14%)
Apr 11, 2014	34.32	34.91	33.83	34.00	8,900,077	-0.65(-1.87%)
Apr 10, 2014	35.29	35.87	34.59	34.65	7,753,587	-0.68(-1.93%)
Apr 09, 2014	34.69	35.46	34.39	35.33	8,700,066	+0.87(+2.52%)
Apr 08, 2014	34.78	35.10	33.97	34.46	13,107,801	-0.17(-0.50%)
Apr 07, 2014	36.27	36.37	34.61	34.63	15,378,005	-1.65(-4.54%)
Apr 04, 2014	37.32	37.58	36.24	36.28	10,453,294	-0.94(-2.53%)
Apr 03, 2014	36.68	37.35	36.68	37.22	8,613,417	+0.63(+1.71%)
Apr 02, 2014	36.60	36.84	36.12	36.60	9,995,769	-0.44(-1.19%)
Apr 01, 2014	35.75	37.20	35.68	37.04	13,058,921	+1.61(+4.54%)
Mar 31, 2014	35.82	35.92	35.12	35.43	8,572,613	+0.16(+0.45%)
Mar 28, 2014	35.15	35.65	34.89	35.27	8,477,606	+0.46(+1.32%)
Mar 27, 2014	35.79	35.89	34.68	34.81	11,478,595	-1.18(-3.28%)
Mar 26, 2014	36.41	36.71	35.87	35.99	9,251,409	-0.29(-0.79%)
Mar 25, 2014	36.17	36.52	35.97	36.27	8,708,554	+0.16(+0.44%)
Mar 24, 2014	36.21	36.64	35.77	36.11	10,076,590	+0.23(+0.63%)
Mar 21, 2014	36.96	37.34	35.89	35.89	13,767,976	-0.93(-2.54%)
Mar 20, 2014	36.20	37.10	35.80	36.82	10,379,122	+0.57(+1.56%)
Mar 19, 2014	36.56	36.94	36.03	36.25	7,508,001	-0.49(-1.34%)
Mar 18, 2014	36.15	36.95	36.07	36.75	8,555,763	+0.51(+1.40%)
Mar 17, 2014	36.35	36.81	36.07	36.24	10,322,940	+0.06(+0.17%)
Mar 14, 2014	36.09	36.56	35.89	36.18	12,893,245	+0.13(+0.35%)
Mar 13, 2014	36.89	36.94	35.64	36.05	13,333,122	-0.83(-2.26%)
Mar 12, 2014	35.66	36.91	35.63	36.89	19,511,550	+1.08(+3.02%)
Mar 11, 2014	35.67	35.93	35.14	35.81	11,759,524	+0.13(+0.37%)
Mar 10, 2014	35.35	35.97	35.19	35.67	12,126,180	+0.32(+0.91%)
Mar 07, 2014	35.41	35.64	34.86	35.35	11,628,551	+0.07(+0.21%)
Mar 06, 2014	33.67	35.28	33.66	35.28	20,086,390	+1.73(+5.17%)
Mar 05, 2014	32.81	33.60	32.61	33.55	11,808,988	+0.71(+2.15%)
Mar 04, 2014	32.56	32.89	32.02	32.84	15,912,472	+0.58(+1.80%)

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.