Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.80	34.92	34.14	34.27	677,662	-0.72(-2.06%)
May 29, 2014	34.71	35.05	34.53	34.99	646,614	+0.32(+0.92%)
May 28, 2014	34.88	35.12	34.15	34.67	877,064	-0.33(-0.94%)
May 27, 2014	33.66	35.20	33.66	35.00	1,105,306	+1.57(+4.70%)
May 23, 2014	33.30	33.43	33.43	33.43	541,700	-0.02(-0.06%)
May 22, 2014	32.79	33.51	32.76	33.45	628,018	+0.59(+1.80%)
May 21, 2014	33.00	33.27	32.45	32.86	1,022,632	+0.10(+0.31%)
May 20, 2014	33.45	33.53	32.49	32.76	1,065,044	-0.73(-2.18%)
May 19, 2014	32.85	33.55	32.70	33.49	1,475,443	+0.43(+1.30%)
May 16, 2014	33.69	33.69	32.90	33.06	1,016,816	-0.63(-1.87%)
May 15, 2014	34.53	34.65	32.93	33.69	1,012,613	-1.03(-2.97%)
May 14, 2014	35.14	35.38	34.60	34.72	622,279	-0.56(-1.59%)
May 13, 2014	35.88	35.95	35.07	35.28	944,165	-0.56(-1.56%)
May 12, 2014	34.84	35.87	34.81	35.84	670,124	+1.17(+3.37%)
May 09, 2014	34.26	34.74	33.77	34.67	943,563	+0.34(+0.99%)
May 08, 2014	34.40	35.42	34.18	34.33	1,464,386	-0.24(-0.69%)
May 07, 2014	35.46	35.69	34.33	34.57	1,156,197	-0.77(-2.18%)
May 06, 2014	36.29	36.50	35.25	35.34	771,303	-1.11(-3.05%)
May 05, 2014	37.06	37.16	36.32	36.45	906,902	-0.81(-2.17%)
May 02, 2014	38.09	38.47	37.13	37.26	1,078,737	-0.79(-2.08%)
May 01, 2014	37.79	38.56	37.69	38.05	1,042,179	+0.12(+0.32%)
Apr 30, 2014	37.16	38.01	37.08	37.93	1,137,484	+0.66(+1.77%)
Apr 29, 2014	37.25	37.54	36.64	37.27	809,286	+0.31(+0.84%)
Apr 28, 2014	36.78	37.43	36.40	36.96	1,151,511	+0.31(+0.85%)
Apr 25, 2014	37.09	37.25	36.51	36.65	1,868,754	-0.27(-0.73%)
Apr 24, 2014	35.86	37.64	35.23	36.92	2,017,054	+1.56(+4.41%)
Apr 23, 2014	35.06	35.48	35.00	35.36	808,855	+0.30(+0.86%)
Apr 22, 2014	34.53	35.33	34.50	35.06	961,451	+0.58(+1.68%)
Apr 21, 2014	34.50	34.71	33.55	34.48	909,612	+0.48(+1.41%)
Apr 17, 2014	34.71	34.00	34.00	34.00	982,800	-0.79(-2.27%)
Apr 16, 2014	34.43	34.79	34.15	34.79	1,222,717	+1.06(+3.14%)
Apr 15, 2014	33.43	33.91	33.05	33.73	1,308,725	+0.45(+1.35%)
Apr 14, 2014	33.67	33.79	32.91	33.28	1,555,891	+0.03(+0.09%)
Apr 11, 2014	33.31	33.69	32.87	33.25	1,648,078	-0.02(-0.06%)
Apr 10, 2014	33.76	33.89	33.07	33.27	1,190,989	-0.47(-1.39%)
Apr 09, 2014	32.80	33.81	32.80	33.74	1,443,728	+1.11(+3.40%)
Apr 08, 2014	31.91	32.74	31.81	32.63	2,165,113	+0.70(+2.19%)
Apr 07, 2014	33.73	33.87	31.72	31.93	1,612,134	-2.01(-5.92%)
Apr 04, 2014	34.96	35.02	33.76	33.94	1,456,724	-0.60(-1.74%)
Apr 03, 2014	34.70	34.70	33.94	34.54	1,236,034	-0.06(-0.17%)
Apr 02, 2014	34.82	34.94	34.22	34.60	1,257,122	-0.27(-0.77%)
Apr 01, 2014	33.98	34.89	33.91	34.87	1,569,645	+1.00(+2.95%)
Mar 31, 2014	33.71	34.12	33.42	33.87	944,532	+0.31(+0.92%)
Mar 28, 2014	32.39	33.62	32.36	33.56	1,733,973	+1.42(+4.42%)
Mar 27, 2014	31.75	33.30	31.62	32.14	1,709,760	+0.49(+1.55%)
Mar 26, 2014	31.99	32.39	31.51	31.65	1,217,395	-0.14(-0.44%)
Mar 25, 2014	32.63	33.48	31.59	31.79	2,227,844	-1.47(-4.42%)
Mar 24, 2014	33.35	33.84	32.62	33.26	1,125,990	+0.02(+0.06%)
Mar 21, 2014	34.09	34.09	33.08	33.24	1,300,389	-0.57(-1.69%)
Mar 20, 2014	33.49	34.05	33.36	33.81	1,196,552	+0.11(+0.33%)
Mar 19, 2014	34.20	34.26	33.59	33.70	2,586,070	-0.63(-1.84%)
Mar 18, 2014	34.50	35.00	33.56	34.33	3,079,862	-0.53(-1.52%)
Mar 17, 2014	34.87	35.27	34.45	34.86	575,641	+0.25(+0.72%)
Mar 14, 2014	34.56	35.05	34.26	34.61	647,931	-0.05(-0.14%)
Mar 13, 2014	36.14	36.34	34.39	34.66	1,366,268	-1.35(-3.75%)
Mar 12, 2014	35.28	36.02	34.86	36.01	619,704	+0.44(+1.24%)
Mar 11, 2014	35.13	36.44	35.07	35.57	847,452	+0.48(+1.37%)
Mar 10, 2014	35.76	35.83	34.71	35.09	1,072,574	-0.81(-2.26%)
Mar 07, 2014	36.50	36.88	35.73	35.90	1,275,021	-0.35(-0.97%)
Mar 06, 2014	36.22	36.52	35.35	36.25	1,372,000	+0.08(+0.22%)
Mar 05, 2014	37.38	39.45	35.33	36.17	3,184,767	-1.62(-4.29%)
Mar 04, 2014	38.39	38.97	37.69	37.79	2,433,022	+0.07(+0.19%)

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.