Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.42	34.46	34.09	34.17	89,920,344	-0.47(-1.37%)
May 29, 2014	34.63	34.69	34.54	34.64	36,070,940	+0.10(+0.28%)
May 28, 2014	34.52	34.62	34.40	34.54	55,627,216	+0.20(+0.58%)
May 27, 2014	34.49	34.55	34.23	34.34	50,010,056	-0.30(-0.86%)
May 23, 2014	34.66	34.64	34.64	34.64	69,065,104	+0.02(+0.05%)
May 22, 2014	34.62	34.66	34.56	34.62	35,725,856	+0.16(+0.46%)
May 21, 2014	34.38	34.48	34.36	34.46	59,415,692	+0.27(+0.77%)
May 20, 2014	34.35	34.43	34.11	34.20	79,341,568	-0.28(-0.81%)
May 19, 2014	34.43	34.53	34.40	34.48	38,366,508	+0.00(+0.00%)
May 16, 2014	34.32	34.53	34.22	34.48	87,700,656	+0.45(+1.32%)
May 15, 2014	34.30	34.31	33.91	34.03	69,184,912	-0.32(-0.94%)
May 14, 2014	34.30	34.46	34.25	34.35	69,076,520	+0.24(+0.71%)
May 13, 2014	34.04	34.25	33.99	34.11	66,430,096	+0.13(+0.38%)
May 12, 2014	33.91	34.01	33.78	33.98	78,911,616	+0.56(+1.68%)
May 09, 2014	33.51	33.59	33.37	33.42	54,739,112	-0.06(-0.17%)
May 08, 2014	33.65	33.76	33.48	33.48	62,027,048	-0.08(-0.24%)
May 07, 2014	33.28	33.56	33.23	33.56	53,659,704	+0.18(+0.53%)
May 06, 2014	33.26	33.57	33.24	33.38	51,263,292	+0.15(+0.46%)
May 05, 2014	33.18	33.25	33.08	33.23	33,490,652	-0.18(-0.55%)
May 02, 2014	33.16	33.51	33.14	33.41	78,507,008	+0.18(+0.56%)
May 01, 2014	33.14	33.31	32.99	33.23	38,805,572	+0.04(+0.12%)
Apr 30, 2014	32.99	33.19	32.95	33.19	61,088,156	-0.06(-0.19%)
Apr 29, 2014	33.15	33.38	33.13	33.25	88,644,080	+0.31(+0.95%)
Apr 28, 2014	32.82	33.05	32.66	32.94	79,512,400	+0.16(+0.49%)
Apr 25, 2014	32.79	32.80	32.55	32.78	90,433,640	-0.45(-1.35%)
Apr 24, 2014	33.22	33.23	32.94	33.23	48,951,532	+0.03(+0.10%)
Apr 23, 2014	33.27	33.29	33.00	33.19	72,606,000	-0.24(-0.72%)
Apr 22, 2014	33.56	33.61	33.42	33.44	53,208,288	-0.09(-0.26%)
Apr 21, 2014	33.68	33.69	33.44	33.52	36,473,504	-0.21(-0.62%)
Apr 17, 2014	33.46	33.73	33.73	33.73	87,122,304	+0.31(+0.91%)
Apr 16, 2014	33.17	33.46	33.09	33.43	79,784,064	+0.42(+1.27%)
Apr 15, 2014	33.31	33.33	32.60	33.01	193,385,152	-0.51(-1.51%)
Apr 14, 2014	33.69	33.70	33.35	33.52	55,397,916	-0.07(-0.21%)
Apr 11, 2014	33.35	33.64	33.35	33.59	95,041,344	+0.00(+0.00%)
Apr 10, 2014	33.94	34.06	33.55	33.59	93,122,112	-0.36(-1.06%)
Apr 09, 2014	33.73	34.10	33.50	33.95	89,128,128	+0.26(+0.76%)
Apr 08, 2014	33.77	33.93	33.58	33.69	133,036,912	+0.39(+1.17%)
Apr 07, 2014	33.19	33.39	33.11	33.30	75,332,224	+0.14(+0.42%)
Apr 04, 2014	33.60	33.83	33.11	33.16	159,163,136	-0.09(-0.27%)
Apr 03, 2014	33.23	33.27	32.92	33.25	105,347,968	-0.13(-0.38%)
Apr 02, 2014	33.19	33.41	33.14	33.38	54,650,496	+0.06(+0.19%)
Apr 01, 2014	33.24	33.31	33.11	33.31	81,531,480	+0.39(+1.17%)
Mar 31, 2014	32.91	33.12	32.90	32.93	92,850,456	+0.22(+0.66%)
Mar 28, 2014	32.74	32.94	32.67	32.71	84,020,256	+0.26(+0.79%)
Mar 27, 2014	32.16	32.50	32.14	32.46	89,040,112	+0.42(+1.30%)
Mar 26, 2014	32.25	32.35	32.02	32.04	113,586,120	+0.07(+0.23%)
Mar 25, 2014	31.93	32.09	31.83	31.97	115,955,168	+0.36(+1.14%)
Mar 24, 2014	31.58	31.68	31.38	31.60	66,142,312	+0.31(+0.98%)
Mar 21, 2014	31.32	31.68	31.26	31.30	108,311,224	+0.19(+0.62%)
Mar 20, 2014	30.76	31.17	30.65	31.11	75,387,336	+0.14(+0.44%)
Mar 19, 2014	31.42	31.56	30.83	30.97	119,469,216	-0.67(-2.13%)
Mar 18, 2014	31.28	31.66	31.26	31.64	84,714,440	+0.43(+1.39%)
Mar 17, 2014	31.11	31.28	31.11	31.21	71,599,568	+0.38(+1.22%)
Mar 14, 2014	30.71	31.01	30.71	30.83	80,440,200	+0.17(+0.55%)
Mar 13, 2014	31.30	31.32	30.54	30.66	99,288,480	-0.56(-1.80%)
Mar 12, 2014	30.98	31.26	30.88	31.23	70,470,040	+0.06(+0.21%)
Mar 11, 2014	31.56	31.66	31.08	31.16	90,510,168	-0.35(-1.12%)
Mar 10, 2014	31.52	31.53	31.25	31.52	71,917,416	-0.22(-0.68%)
Mar 07, 2014	32.00	32.01	31.54	31.73	82,900,864	-0.41(-1.27%)
Mar 06, 2014	31.98	32.29	31.97	32.14	107,112,920	+0.45(+1.42%)
Mar 05, 2014	31.57	31.74	31.52	31.69	53,371,888	+0.02(+0.08%)
Mar 04, 2014	31.74	31.79	31.53	31.67	78,461,464	+0.53(+1.70%)

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.