Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.19	34.23	33.86	33.93	90,541,872	-0.47(-1.37%)
May 29, 2014	34.39	34.45	34.31	34.40	36,320,264	+0.10(+0.28%)
May 28, 2014	34.28	34.38	34.16	34.31	56,011,712	+0.20(+0.58%)
May 27, 2014	34.26	34.31	33.99	34.11	50,355,728	-0.30(-0.86%)
May 23, 2014	34.42	34.40	34.40	34.40	69,542,488	+0.02(+0.05%)
May 22, 2014	34.39	34.43	34.32	34.38	35,972,796	+0.16(+0.46%)
May 21, 2014	34.15	34.24	34.12	34.23	59,826,372	+0.26(+0.77%)
May 20, 2014	34.11	34.19	33.88	33.96	79,889,984	-0.28(-0.82%)
May 19, 2014	34.19	34.29	34.16	34.24	38,631,700	+0.00(+0.00%)
May 16, 2014	34.08	34.29	33.99	34.24	88,306,848	+0.45(+1.32%)
May 15, 2014	34.07	34.07	33.68	33.80	69,663,120	-0.32(-0.94%)
May 14, 2014	34.07	34.23	34.02	34.11	69,553,984	+0.24(+0.71%)
May 13, 2014	33.80	34.02	33.76	33.88	66,889,260	+0.13(+0.38%)
May 12, 2014	33.68	33.77	33.55	33.75	79,457,056	+0.56(+1.68%)
May 09, 2014	33.28	33.36	33.14	33.19	55,117,472	-0.06(-0.17%)
May 08, 2014	33.42	33.52	33.25	33.25	62,455,780	-0.08(-0.24%)
May 07, 2014	33.05	33.33	33.00	33.33	54,030,600	+0.18(+0.53%)
May 06, 2014	33.03	33.34	33.01	33.15	51,617,628	+0.15(+0.46%)
May 05, 2014	32.95	33.03	32.85	33.00	33,722,140	-0.18(-0.55%)
May 02, 2014	32.93	33.28	32.91	33.18	79,049,648	+0.18(+0.56%)
May 01, 2014	32.91	33.08	32.76	33.00	39,073,796	+0.04(+0.12%)
Apr 30, 2014	32.77	32.96	32.73	32.96	61,510,400	-0.06(-0.19%)
Apr 29, 2014	32.92	33.15	32.90	33.02	89,256,784	+0.31(+0.95%)
Apr 28, 2014	32.59	32.82	32.43	32.71	80,061,992	+0.16(+0.49%)
Apr 25, 2014	32.57	32.58	32.33	32.55	91,058,720	-0.45(-1.35%)
Apr 24, 2014	32.99	33.01	32.71	33.00	49,289,888	+0.03(+0.10%)
Apr 23, 2014	33.05	33.06	32.77	32.97	73,107,848	-0.24(-0.72%)
Apr 22, 2014	33.33	33.38	33.19	33.21	53,576,064	-0.09(-0.26%)
Apr 21, 2014	33.45	33.46	33.21	33.29	36,725,608	-0.21(-0.62%)
Apr 17, 2014	33.23	33.50	33.50	33.50	87,724,496	+0.30(+0.91%)
Apr 16, 2014	32.94	33.23	32.86	33.20	80,335,528	+0.41(+1.26%)
Apr 15, 2014	33.08	33.10	32.38	32.78	194,721,840	-0.50(-1.51%)
Apr 14, 2014	33.46	33.47	33.12	33.29	55,780,828	-0.07(-0.21%)
Apr 11, 2014	33.13	33.40	33.12	33.36	95,698,272	+0.00(+0.00%)
Apr 10, 2014	33.71	33.83	33.32	33.36	93,765,776	-0.36(-1.06%)
Apr 09, 2014	33.50	33.87	33.27	33.72	89,744,184	+0.26(+0.76%)
Apr 08, 2014	33.54	33.70	33.35	33.46	133,956,464	+0.39(+1.17%)
Apr 07, 2014	32.97	33.17	32.89	33.07	75,852,920	+0.14(+0.42%)
Apr 04, 2014	33.37	33.60	32.89	32.93	160,263,264	-0.09(-0.27%)
Apr 03, 2014	33.00	33.05	32.70	33.02	106,076,136	-0.13(-0.38%)
Apr 02, 2014	32.96	33.18	32.91	33.15	55,028,240	+0.06(+0.19%)
Apr 01, 2014	33.01	33.09	32.89	33.09	82,095,024	+0.38(+1.17%)
Mar 31, 2014	32.69	32.89	32.67	32.70	93,492,240	+0.22(+0.66%)
Mar 28, 2014	32.52	32.71	32.45	32.49	84,601,008	+0.26(+0.79%)
Mar 27, 2014	31.94	32.28	31.92	32.23	89,655,560	+0.41(+1.30%)
Mar 26, 2014	32.03	32.13	31.80	31.82	114,371,232	+0.07(+0.23%)
Mar 25, 2014	31.71	31.87	31.61	31.75	116,756,656	+0.36(+1.14%)
Mar 24, 2014	31.36	31.46	31.17	31.39	66,599,492	+0.30(+0.97%)
Mar 21, 2014	31.10	31.46	31.04	31.08	109,059,880	+0.19(+0.62%)
Mar 20, 2014	30.55	30.96	30.44	30.89	75,908,416	+0.14(+0.44%)
Mar 19, 2014	31.20	31.34	30.62	30.76	120,294,992	-0.67(-2.13%)
Mar 18, 2014	31.07	31.44	31.04	31.43	85,299,984	+0.43(+1.39%)
Mar 17, 2014	30.89	31.07	30.89	31.00	72,094,464	+0.37(+1.22%)
Mar 14, 2014	30.50	30.80	30.50	30.62	80,996,200	+0.17(+0.55%)
Mar 13, 2014	31.08	31.10	30.33	30.45	99,974,768	-0.56(-1.80%)
Mar 12, 2014	30.77	31.04	30.67	31.01	70,957,136	+0.06(+0.21%)
Mar 11, 2014	31.35	31.44	30.87	30.95	91,135,776	-0.35(-1.12%)
Mar 10, 2014	31.31	31.32	31.04	31.30	72,414,512	-0.22(-0.68%)
Mar 07, 2014	31.78	31.79	31.32	31.51	83,473,872	-0.41(-1.27%)
Mar 06, 2014	31.76	32.07	31.75	31.92	107,853,288	+0.45(+1.42%)
Mar 05, 2014	31.36	31.52	31.30	31.48	53,740,796	+0.02(+0.08%)
Mar 04, 2014	31.52	31.57	31.32	31.45	79,003,784	+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.