Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.92	34.93	34.13	34.65	13,172,341	-0.25(-0.72%)
May 29, 2014	34.90	35.10	34.67	34.90	9,749,300	+0.12(+0.35%)
May 28, 2014	35.15	35.17	34.42	34.78	16,046,020	-0.34(-0.97%)
May 27, 2014	35.00	35.13	34.73	35.12	12,722,075	+0.10(+0.29%)
May 23, 2014	34.85	35.02	35.02	35.02	16,294,400	+0.32(+0.92%)
May 22, 2014	34.60	34.84	34.26	34.70	13,544,395	+0.34(+0.99%)
May 21, 2014	34.00	34.39	33.89	34.36	13,760,192	+0.49(+1.45%)
May 20, 2014	33.99	34.47	33.67	33.87	18,499,680	-0.02(-0.06%)
May 19, 2014	33.41	33.99	33.28	33.89	14,806,178	+0.48(+1.44%)
May 16, 2014	33.66	33.66	33.10	33.41	18,847,816	-0.39(-1.15%)
May 15, 2014	34.18	34.19	33.40	33.80	18,795,640	-0.37(-1.08%)
May 14, 2014	34.48	34.65	33.98	34.17	17,011,026	-0.23(-0.67%)
May 13, 2014	34.43	34.69	34.17	34.40	12,462,762	-0.05(-0.15%)
May 12, 2014	33.99	34.59	33.87	34.45	22,438,528	+0.69(+2.04%)
May 09, 2014	34.01	34.10	33.41	33.76	20,303,364	-0.16(-0.47%)
May 08, 2014	33.88	34.57	33.61	33.92	30,364,020	-0.15(-0.44%)
May 07, 2014	35.99	35.99	33.67	34.07	65,939,780	-2.42(-6.63%)
May 06, 2014	36.94	37.16	36.48	36.49	18,202,398	-0.42(-1.14%)
May 05, 2014	36.68	37.05	36.30	36.91	13,077,439	+0.04(+0.11%)
May 02, 2014	36.59	37.12	36.21	36.87	22,454,080	+0.36(+0.99%)
May 01, 2014	36.26	36.69	36.00	36.51	19,450,544	+0.56(+1.56%)
Apr 30, 2014	35.89	36.44	35.25	35.95	23,252,160	+0.12(+0.33%)
Apr 29, 2014	34.37	35.89	34.12	35.83	28,541,412	+1.84(+5.41%)
Apr 28, 2014	34.67	35.00	33.65	33.99	30,377,790	-0.49(-1.42%)
Apr 25, 2014	35.03	35.10	34.29	34.48	19,401,602	-0.76(-2.16%)
Apr 24, 2014	35.82	35.82	34.77	35.24	17,170,760	-0.20(-0.56%)
Apr 23, 2014	36.08	36.19	35.40	35.44	18,952,280	-0.70(-1.94%)
Apr 22, 2014	36.71	36.85	36.11	36.14	17,882,074	-0.26(-0.71%)
Apr 21, 2014	36.60	36.65	35.89	36.40	15,784,966	+0.02(+0.05%)
Apr 17, 2014	36.29	36.38	36.38	36.38	28,932,700	+0.03(+0.08%)
Apr 16, 2014	36.98	37.30	35.81	36.35	61,371,760	+2.14(+6.26%)
Apr 15, 2014	33.93	34.28	32.64	34.21	48,186,352	+0.77(+2.29%)
Apr 14, 2014	33.55	34.04	33.04	33.45	26,280,700	+0.58(+1.75%)
Apr 11, 2014	32.64	33.48	32.15	32.87	28,046,500	-0.53(-1.59%)
Apr 10, 2014	34.88	34.98	33.09	33.40	33,951,504	-1.47(-4.22%)
Apr 09, 2014	34.19	35.00	33.95	34.87	21,580,960	+1.04(+3.07%)
Apr 08, 2014	33.10	34.43	33.02	33.83	35,419,524	+0.76(+2.30%)
Apr 07, 2014	34.11	34.37	32.53	33.07	47,739,536	-1.19(-3.47%)
Apr 04, 2014	36.01	36.05	33.83	34.26	41,049,936	-1.50(-4.19%)
Apr 03, 2014	36.66	36.79	35.51	35.76	16,763,162	-0.88(-2.40%)
Apr 02, 2014	36.68	36.86	36.56	36.64	14,512,509	+0.15(+0.41%)
Apr 01, 2014	36.16	36.86	36.15	36.49	15,726,298	+0.59(+1.64%)
Mar 31, 2014	36.46	36.58	35.83	35.90	15,145,435	+0.00(+0.00%)
Mar 28, 2014	35.77	36.73	35.53	35.90	18,292,876	+0.31(+0.87%)
Mar 27, 2014	35.50	36.15	35.05	35.59	21,916,830	+0.14(+0.39%)
Mar 26, 2014	36.24	36.74	35.45	35.45	20,872,004	-0.48(-1.34%)
Mar 25, 2014	37.00	37.07	35.86	35.93	31,553,278	-0.75(-2.04%)
Mar 24, 2014	38.00	38.04	36.28	36.68	29,554,446	-1.26(-3.32%)
Mar 21, 2014	38.10	38.27	37.73	37.94	16,047,736	+0.17(+0.45%)
Mar 20, 2014	38.37	38.47	37.42	37.77	19,288,188	-0.84(-2.18%)
Mar 19, 2014	39.66	39.94	38.51	38.61	19,214,384	-0.84(-2.13%)
Mar 18, 2014	39.00	39.51	38.80	39.45	16,740,396	+0.34(+0.87%)
Mar 17, 2014	39.00	39.36	38.61	39.11	29,594,056	+1.51(+4.02%)
Mar 14, 2014	36.69	38.18	36.45	37.60	30,862,258	+0.37(+0.99%)
Mar 13, 2014	38.05	38.42	36.81	37.23	21,167,092	-0.27(-0.72%)
Mar 12, 2014	37.21	37.61	36.48	37.50	14,789,688	-0.06(-0.16%)
Mar 11, 2014	38.25	38.30	37.43	37.56	12,590,458	-0.49(-1.29%)
Mar 10, 2014	38.63	38.78	37.91	38.05	11,817,817	-0.65(-1.68%)
Mar 07, 2014	39.71	39.91	38.45	38.70	14,496,345	-0.96(-2.42%)
Mar 06, 2014	39.60	39.98	39.50	39.66	10,625,760	+0.16(+0.41%)
Mar 05, 2014	39.83	40.15	39.19	39.50	12,513,565	-0.13(-0.33%)
Mar 04, 2014	38.76	39.79	38.68	39.63	16,122,798	+1.38(+3.61%)

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.