Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.62	37.08	36.58	36.95	5,798,320	+0.15(+0.40%)
May 29, 2014	36.80	37.14	36.45	36.80	4,768,742	+0.07(+0.19%)
May 28, 2014	37.50	37.75	36.72	36.73	5,251,414	-0.83(-2.21%)
May 27, 2014	37.48	37.83	37.33	37.56	3,784,744	+0.10(+0.28%)
May 23, 2014	37.18	37.46	37.46	37.46	18,479,976	+0.15(+0.39%)
May 22, 2014	37.27	37.52	36.91	37.31	3,120,255	+0.03(+0.08%)
May 21, 2014	37.54	37.88	37.19	37.28	5,191,263	-0.19(-0.52%)
May 20, 2014	37.38	37.91	37.35	37.48	4,485,798	+0.08(+0.22%)
May 19, 2014	36.58	37.62	36.35	37.40	5,348,644	+0.84(+2.29%)
May 16, 2014	36.23	36.68	35.94	36.56	10,695,834	+0.23(+0.64%)
May 15, 2014	37.43	37.52	36.14	36.33	7,261,053	-1.34(-3.55%)
May 14, 2014	37.74	38.05	37.61	37.66	5,112,438	+0.01(+0.02%)
May 13, 2014	36.92	37.81	36.65	37.66	6,927,121	+1.10(+3.01%)
May 12, 2014	35.88	36.89	35.70	36.56	7,239,047	+0.91(+2.55%)
May 09, 2014	36.38	36.54	35.45	35.65	7,203,233	-0.86(-2.37%)
May 08, 2014	36.48	37.55	35.39	36.51	10,148,960	-0.53(-1.43%)
May 07, 2014	36.91	37.11	36.51	37.04	3,426,960	+0.20(+0.55%)
May 06, 2014	36.85	37.08	36.41	36.83	2,957,409	-0.15(-0.41%)
May 05, 2014	36.68	37.07	36.63	36.99	1,941,403	+0.17(+0.47%)
May 02, 2014	36.64	36.98	36.54	36.81	2,578,339	+0.21(+0.57%)
May 01, 2014	37.02	37.11	36.56	36.60	3,791,485	-0.48(-1.29%)
Apr 30, 2014	36.96	37.24	36.74	37.08	2,679,147	+0.11(+0.29%)
Apr 29, 2014	36.84	37.14	36.51	36.97	3,386,777	+0.37(+1.01%)
Apr 28, 2014	36.49	36.85	36.30	36.60	2,803,637	+0.20(+0.54%)
Apr 25, 2014	36.27	36.58	36.05	36.41	4,195,182	+0.06(+0.17%)
Apr 24, 2014	36.92	36.92	36.30	36.35	3,542,439	-0.44(-1.19%)
Apr 23, 2014	36.71	37.03	36.58	36.78	3,585,723	+0.19(+0.52%)
Apr 22, 2014	36.44	36.67	35.59	36.59	5,472,908	+0.11(+0.29%)
Apr 21, 2014	36.77	36.77	36.36	36.49	3,483,315	-0.17(-0.46%)
Apr 17, 2014	37.33	36.66	36.66	36.66	20,683,330	-0.81(-2.17%)
Apr 16, 2014	36.74	37.50	36.62	37.47	4,640,219	+1.04(+2.85%)
Apr 15, 2014	36.48	36.83	36.11	36.43	4,970,419	-0.02(-0.05%)
Apr 14, 2014	35.40	36.48	35.15	36.45	5,816,059	+0.49(+1.38%)
Apr 11, 2014	36.93	36.99	35.91	35.96	10,388,936	-1.22(-3.27%)
Apr 10, 2014	38.19	38.42	37.06	37.17	7,465,026	-1.46(-3.78%)
Apr 09, 2014	38.48	38.97	38.40	38.63	3,993,320	+0.15(+0.39%)
Apr 08, 2014	38.17	38.66	38.06	38.48	4,459,368	+0.39(+1.02%)
Apr 07, 2014	38.71	38.93	37.91	38.09	4,085,237	-0.57(-1.47%)
Apr 04, 2014	39.48	39.61	38.51	38.66	5,322,832	-0.64(-1.62%)
Apr 03, 2014	39.65	39.93	39.16	39.30	5,605,543	-0.85(-2.12%)
Apr 02, 2014	39.79	40.37	39.54	40.15	6,540,640	-0.14(-0.35%)
Apr 01, 2014	39.57	40.38	39.14	40.29	7,706,621	+0.87(+2.20%)
Mar 31, 2014	39.04	39.52	38.35	39.42	6,700,824	+0.43(+1.11%)
Mar 28, 2014	38.40	39.17	38.40	38.99	4,202,369	+0.47(+1.21%)
Mar 27, 2014	38.01	38.58	37.86	38.53	4,769,390	+0.47(+1.24%)
Mar 26, 2014	38.85	38.93	38.04	38.06	3,495,294	-0.47(-1.22%)
Mar 25, 2014	38.38	38.86	38.27	38.53	3,743,402	+0.30(+0.79%)
Mar 24, 2014	38.58	38.81	37.94	38.23	5,817,011	-0.19(-0.50%)
Mar 21, 2014	38.38	38.76	38.19	38.42	8,160,299	+0.39(+1.01%)
Mar 20, 2014	38.06	38.33	37.80	38.03	4,147,806	-0.13(-0.34%)
Mar 19, 2014	38.49	38.77	37.97	38.16	3,177,226	-0.36(-0.93%)
Mar 18, 2014	37.97	38.56	37.95	38.52	4,456,631	+0.57(+1.50%)
Mar 17, 2014	38.30	38.66	37.89	37.95	4,430,973	-0.21(-0.56%)
Mar 14, 2014	37.97	38.23	37.81	38.17	6,942,386	+0.12(+0.31%)
Mar 13, 2014	38.80	38.94	37.88	38.05	6,832,004	-0.64(-1.65%)
Mar 12, 2014	38.57	38.87	38.09	38.68	9,034,051	-0.27(-0.69%)
Mar 11, 2014	39.97	39.97	38.94	38.95	7,606,996	-1.05(-2.63%)
Mar 10, 2014	39.46	40.18	38.97	40.00	5,895,030	+0.51(+1.30%)
Mar 07, 2014	40.02	40.50	39.31	39.49	8,503,576	-0.46(-1.15%)
Mar 06, 2014	39.64	40.21	39.49	39.95	5,580,737	+0.20(+0.51%)
Mar 05, 2014	38.89	40.01	38.54	39.75	7,191,393	+0.87(+2.24%)
Mar 04, 2014	38.95	39.18	38.36	38.88	9,169,727	+0.17(+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.