Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.51	34.51	34.17	34.24	635,722	-0.30(-0.88%)
May 29, 2014	34.60	34.64	34.33	34.55	524,334	-0.04(-0.12%)
May 28, 2014	34.33	34.92	34.28	34.59	656,478	+0.14(+0.41%)
May 27, 2014	34.18	34.53	34.10	34.44	514,747	+0.30(+0.89%)
May 23, 2014	33.58	34.14	34.14	34.14	752,210	+0.39(+1.15%)
May 22, 2014	33.57	33.80	33.23	33.76	389,209	+0.18(+0.53%)
May 21, 2014	33.31	33.79	33.31	33.58	829,986	+0.33(+0.99%)
May 20, 2014	35.52	35.52	32.95	33.25	2,562,455	-2.85(-7.89%)
May 19, 2014	35.48	36.15	35.43	36.10	537,328	+0.55(+1.54%)
May 16, 2014	35.40	35.60	35.29	35.55	205,606	+0.18(+0.52%)
May 15, 2014	35.36	35.49	34.91	35.37	304,817	-0.16(-0.45%)
May 14, 2014	35.75	35.96	35.47	35.53	253,283	-0.34(-0.94%)
May 13, 2014	36.09	36.14	35.84	35.87	204,762	-0.18(-0.51%)
May 12, 2014	35.63	36.08	35.54	36.05	260,876	+0.61(+1.71%)
May 09, 2014	35.33	35.46	35.24	35.44	284,205	+0.00(+0.00%)
May 08, 2014	35.45	36.00	35.41	35.44	340,038	-0.12(-0.33%)
May 07, 2014	35.39	35.60	35.08	35.56	513,421	+0.29(+0.81%)
May 06, 2014	35.31	35.44	35.22	35.28	398,412	-0.12(-0.33%)
May 05, 2014	34.96	35.57	34.81	35.39	420,829	+0.08(+0.24%)
May 02, 2014	35.37	35.65	35.31	35.31	246,656	-0.04(-0.12%)
May 01, 2014	35.46	35.71	35.26	35.35	309,422	-0.03(-0.09%)
Apr 30, 2014	35.10	35.46	35.10	35.39	444,669	+0.19(+0.53%)
Apr 29, 2014	35.42	35.60	35.15	35.20	546,701	-0.04(-0.12%)
Apr 28, 2014	35.25	35.50	34.85	35.24	379,548	+0.17(+0.48%)
Apr 25, 2014	35.20	35.41	34.97	35.07	344,183	-0.29(-0.81%)
Apr 24, 2014	35.57	35.57	35.13	35.36	290,841	+0.03(+0.10%)
Apr 23, 2014	35.36	35.55	35.27	35.33	267,286	-0.05(-0.14%)
Apr 22, 2014	35.45	35.70	35.11	35.38	222,342	+0.01(+0.02%)
Apr 21, 2014	35.25	35.41	35.11	35.37	193,091	+0.04(+0.12%)
Apr 17, 2014	35.29	35.33	35.33	35.33	261,085	-0.02(-0.05%)
Apr 16, 2014	34.86	35.34	34.63	35.34	361,925	+0.72(+2.09%)
Apr 15, 2014	34.58	34.88	34.15	34.62	395,665	+0.07(+0.19%)
Apr 14, 2014	34.73	34.98	34.39	34.55	342,177	+0.09(+0.27%)
Apr 11, 2014	34.63	34.91	34.44	34.46	418,152	-0.38(-1.09%)
Apr 10, 2014	35.33	35.53	34.81	34.84	448,771	-0.45(-1.29%)
Apr 09, 2014	34.86	35.30	34.83	35.29	588,247	+0.50(+1.43%)
Apr 08, 2014	34.78	35.18	34.64	34.80	509,849	+0.02(+0.05%)
Apr 07, 2014	35.19	35.33	34.69	34.78	445,584	-0.58(-1.64%)
Apr 04, 2014	35.92	35.96	35.23	35.36	560,581	-0.34(-0.94%)
Apr 03, 2014	35.77	35.84	35.44	35.70	290,966	-0.06(-0.16%)
Apr 02, 2014	35.95	36.04	35.60	35.76	424,884	-0.13(-0.35%)
Apr 01, 2014	35.72	36.02	35.46	35.88	508,078	+0.24(+0.66%)
Mar 31, 2014	35.61	35.77	35.28	35.65	352,634	+0.35(+1.00%)
Mar 28, 2014	35.23	35.48	35.02	35.29	313,300	+0.16(+0.45%)
Mar 27, 2014	35.07	35.25	34.76	35.13	340,502	+0.06(+0.17%)
Mar 26, 2014	35.68	35.73	35.06	35.07	496,484	-0.39(-1.09%)
Mar 25, 2014	35.29	35.60	35.19	35.46	356,809	+0.37(+1.05%)
Mar 24, 2014	35.37	35.64	34.99	35.09	355,546	-0.15(-0.43%)
Mar 21, 2014	35.41	35.59	35.10	35.24	1,075,534	+0.08(+0.24%)
Mar 20, 2014	34.78	35.18	34.72	35.16	333,143	+0.21(+0.60%)
Mar 19, 2014	35.39	35.39	34.67	34.95	522,396	-0.50(-1.42%)
Mar 18, 2014	35.56	35.65	35.32	35.45	690,902	-0.02(-0.05%)
Mar 17, 2014	35.29	35.77	35.25	35.47	362,245	+0.40(+1.15%)
Mar 14, 2014	35.09	35.47	35.02	35.07	427,436	-0.06(-0.17%)
Mar 13, 2014	35.84	35.89	35.05	35.13	591,092	-0.61(-1.72%)
Mar 12, 2014	35.75	35.81	35.38	35.74	502,124	-0.19(-0.54%)
Mar 11, 2014	35.87	36.13	35.67	35.93	721,597	+0.18(+0.49%)
Mar 10, 2014	36.18	36.24	35.70	35.76	366,164	-0.55(-1.51%)
Mar 07, 2014	36.19	36.48	35.91	36.30	354,233	+0.18(+0.51%)
Mar 06, 2014	36.06	36.33	35.86	36.12	285,190	+0.12(+0.33%)
Mar 05, 2014	36.21	36.21	35.83	36.00	327,310	-0.22(-0.60%)
Mar 04, 2014	36.12	36.46	36.07	36.22	436,739	+0.51(+1.44%)

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.