Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.37	34.81	34.20	34.79	40,690,924	+0.51(+1.49%)
May 29, 2014	34.12	34.29	33.91	34.28	23,361,026	+0.28(+0.82%)
May 28, 2014	34.11	34.15	33.84	34.00	30,258,842	-0.15(-0.45%)
May 27, 2014	34.21	34.21	33.83	34.15	30,786,004	+0.06(+0.17%)
May 23, 2014	34.30	34.09	34.09	34.09	21,207,176	-0.03(-0.07%)
May 22, 2014	34.23	34.29	33.86	34.12	16,276,218	-0.17(-0.50%)
May 21, 2014	33.82	34.29	33.77	34.29	26,301,922	+0.57(+1.69%)
May 20, 2014	33.72	33.94	33.53	33.72	24,953,418	-0.06(-0.18%)
May 19, 2014	33.66	33.84	33.54	33.78	27,822,008	-0.07(-0.20%)
May 16, 2014	33.71	33.85	33.37	33.84	35,151,040	+0.20(+0.58%)
May 15, 2014	34.06	34.33	33.57	33.65	44,280,848	-0.54(-1.59%)
May 14, 2014	34.24	34.37	34.03	34.19	22,089,268	-0.15(-0.45%)
May 13, 2014	33.92	34.41	33.86	34.35	31,743,612	+0.62(+1.84%)
May 12, 2014	33.53	33.77	33.46	33.73	26,865,410	+0.36(+1.09%)
May 09, 2014	33.36	33.62	33.22	33.36	35,137,540	-0.08(-0.25%)
May 08, 2014	33.19	33.67	32.88	33.45	37,930,020	+0.18(+0.55%)
May 07, 2014	33.09	33.34	32.49	33.27	49,446,624	+0.31(+0.93%)
May 06, 2014	33.15	33.20	32.86	32.96	30,768,556	-0.31(-0.94%)
May 05, 2014	33.35	33.45	33.16	33.27	26,585,942	-0.22(-0.65%)
May 02, 2014	34.01	34.04	33.46	33.49	51,457,668	-0.26(-0.78%)
May 01, 2014	33.95	34.05	33.71	33.75	34,057,904	-0.34(-0.99%)
Apr 30, 2014	34.09	34.17	33.89	34.09	41,959,196	-0.09(-0.27%)
Apr 29, 2014	34.68	34.75	34.08	34.18	35,108,164	-0.30(-0.88%)
Apr 28, 2014	33.87	34.84	33.83	34.48	59,922,316	+0.81(+2.41%)
Apr 25, 2014	34.00	34.32	33.54	33.67	67,417,064	+0.04(+0.13%)
Apr 24, 2014	33.53	33.73	33.16	33.63	49,062,948	+0.14(+0.43%)
Apr 23, 2014	33.74	33.74	33.30	33.49	28,881,110	-0.25(-0.75%)
Apr 22, 2014	33.72	33.87	33.61	33.74	31,858,740	+0.04(+0.13%)
Apr 21, 2014	33.86	33.88	33.57	33.70	26,309,110	-0.06(-0.17%)
Apr 17, 2014	33.76	33.76	33.76	33.76	43,483,228	-0.33(-0.97%)
Apr 16, 2014	33.80	34.10	33.67	34.09	35,543,988	+0.55(+1.64%)
Apr 15, 2014	33.19	33.72	32.95	33.54	40,252,980	+0.48(+1.45%)
Apr 14, 2014	33.00	33.25	32.82	33.06	37,919,048	-0.02(-0.07%)
Apr 11, 2014	32.91	33.57	32.91	33.08	40,690,840	-0.13(-0.38%)
Apr 10, 2014	34.12	34.33	32.98	33.21	54,297,152	-0.94(-2.74%)
Apr 09, 2014	33.69	34.21	33.65	34.15	32,285,356	+0.55(+1.63%)
Apr 08, 2014	33.54	33.69	33.08	33.60	42,536,972	+0.02(+0.05%)
Apr 07, 2014	33.72	33.98	33.53	33.58	44,472,552	-0.06(-0.18%)
Apr 04, 2014	34.81	34.92	33.45	33.64	60,929,152	-0.96(-2.78%)
Apr 03, 2014	34.84	34.84	34.35	34.60	35,535,976	-0.29(-0.82%)
Apr 02, 2014	34.97	35.15	34.74	34.89	33,861,408	-0.06(-0.17%)
Apr 01, 2014	34.72	35.09	34.65	34.95	38,463,020	+0.36(+1.05%)
Mar 31, 2014	34.11	35.02	34.09	34.59	55,491,920	+0.58(+1.71%)
Mar 28, 2014	33.57	34.29	33.48	34.00	51,522,656	+0.79(+2.39%)
Mar 27, 2014	33.53	33.73	33.19	33.21	41,640,268	-0.36(-1.08%)
Mar 26, 2014	34.16	34.35	33.41	33.57	49,442,108	-0.46(-1.36%)
Mar 25, 2014	34.31	34.59	33.72	34.04	50,974,040	-0.13(-0.40%)
Mar 24, 2014	34.04	34.29	33.63	34.17	54,596,096	+0.29(+0.85%)
Mar 21, 2014	34.36	34.54	33.76	33.89	95,681,192	-0.14(-0.42%)
Mar 20, 2014	33.12	34.30	33.11	34.03	67,966,080	+0.89(+2.70%)
Mar 19, 2014	33.30	33.37	32.83	33.13	41,645,928	-0.24(-0.71%)
Mar 18, 2014	32.28	33.67	32.25	33.37	75,717,856	+1.27(+3.94%)
Mar 17, 2014	31.98	32.41	31.89	32.11	24,160,966	+0.30(+0.93%)
Mar 14, 2014	31.77	32.18	31.65	31.81	32,231,492	-0.16(-0.50%)
Mar 13, 2014	32.42	32.44	31.76	31.97	38,083,772	-0.32(-0.99%)
Mar 12, 2014	31.89	32.43	31.89	32.29	36,116,728	+0.21(+0.66%)
Mar 11, 2014	31.95	32.26	31.83	32.08	29,843,934	+0.17(+0.53%)
Mar 10, 2014	32.05	32.07	31.83	31.91	22,463,990	-0.07(-0.21%)
Mar 07, 2014	32.30	32.37	31.80	31.98	31,521,572	-0.21(-0.66%)
Mar 06, 2014	32.18	32.27	31.97	32.19	27,902,162	+0.03(+0.10%)
Mar 05, 2014	32.27	32.29	32.00	32.16	23,961,766	-0.25(-0.78%)
Mar 04, 2014	32.23	32.47	32.12	32.41	31,762,126	+0.53(+1.67%)

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.