Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.96	38.33	37.96	38.30	20,534,746	+0.38(+1.01%)
May 29, 2014	38.17	38.17	37.83	37.92	17,011,940	-0.13(-0.34%)
May 28, 2014	38.11	38.24	37.95	38.05	16,514,267	-0.08(-0.22%)
May 27, 2014	37.94	38.24	37.87	38.13	17,587,094	+0.29(+0.78%)
May 23, 2014	37.65	37.84	37.84	37.84	17,456,340	+0.12(+0.32%)
May 22, 2014	37.47	37.74	37.41	37.71	10,515,054	+0.25(+0.66%)
May 21, 2014	37.10	37.57	37.08	37.47	17,068,744	+0.54(+1.45%)
May 20, 2014	37.23	37.31	36.86	36.93	19,934,574	-0.40(-1.07%)
May 19, 2014	36.84	37.37	36.82	37.33	13,936,903	+0.31(+0.84%)
May 16, 2014	36.97	37.06	36.75	37.02	18,459,274	+0.04(+0.10%)
May 15, 2014	37.04	37.15	36.70	36.98	22,956,496	-0.20(-0.53%)
May 14, 2014	37.61	37.61	37.10	37.18	17,572,810	-0.39(-1.04%)
May 13, 2014	37.55	37.68	37.44	37.57	12,819,452	+0.04(+0.10%)
May 12, 2014	37.25	37.60	37.21	37.53	21,772,740	+0.51(+1.39%)
May 09, 2014	37.16	37.20	36.89	37.02	20,117,674	-0.19(-0.51%)
May 08, 2014	37.22	37.33	37.11	37.21	17,025,978	-0.05(-0.12%)
May 07, 2014	36.96	37.28	36.86	37.25	20,528,504	+0.49(+1.33%)
May 06, 2014	36.99	37.02	36.75	36.76	20,830,274	-0.35(-0.95%)
May 05, 2014	36.91	37.18	36.77	37.12	12,431,440	-0.02(-0.04%)
May 02, 2014	37.27	37.45	37.07	37.13	17,852,262	-0.05(-0.12%)
May 01, 2014	37.25	37.33	37.03	37.18	15,800,335	+0.00(+0.00%)
Apr 30, 2014	37.03	37.26	36.97	37.18	19,883,556	+0.13(+0.34%)
Apr 29, 2014	36.90	37.08	36.79	37.05	19,683,532	+0.40(+1.08%)
Apr 28, 2014	36.90	36.94	36.34	36.65	24,540,570	-0.08(-0.22%)
Apr 25, 2014	36.90	37.03	36.70	36.73	21,730,706	-0.20(-0.55%)
Apr 24, 2014	37.25	37.25	36.82	36.94	16,777,930	-0.20(-0.54%)
Apr 23, 2014	36.85	37.20	36.85	37.14	17,641,328	+0.27(+0.73%)
Apr 22, 2014	36.73	37.06	36.62	36.87	18,693,634	+0.08(+0.22%)
Apr 21, 2014	36.76	36.94	36.67	36.79	16,572,067	+0.14(+0.39%)
Apr 17, 2014	36.71	36.64	36.64	36.64	25,903,996	-0.12(-0.33%)
Apr 16, 2014	36.74	36.87	36.42	36.76	23,782,412	+0.23(+0.64%)
Apr 15, 2014	36.15	36.61	35.97	36.53	29,007,146	+0.50(+1.39%)
Apr 14, 2014	36.23	36.46	35.53	36.03	32,389,478	+0.02(+0.06%)
Apr 11, 2014	35.54	36.60	34.99	36.01	48,641,848	+0.28(+0.78%)
Apr 10, 2014	36.86	36.86	35.73	35.73	33,086,898	-1.04(-2.83%)
Apr 09, 2014	36.75	36.77	36.40	36.77	21,239,454	+0.20(+0.55%)
Apr 08, 2014	36.44	36.70	36.28	36.57	25,401,644	+0.13(+0.35%)
Apr 07, 2014	37.13	37.20	36.43	36.44	26,181,662	-0.67(-1.82%)
Apr 04, 2014	37.48	37.81	37.12	37.12	24,972,632	-0.20(-0.54%)
Apr 03, 2014	37.30	37.36	37.12	37.32	12,776,748	+0.05(+0.14%)
Apr 02, 2014	37.27	37.36	37.08	37.27	17,381,418	-0.01(-0.02%)
Apr 01, 2014	37.36	37.39	37.07	37.27	21,865,938	+0.02(+0.06%)
Mar 31, 2014	37.26	37.38	37.04	37.25	23,810,040	+0.34(+0.91%)
Mar 28, 2014	36.80	37.16	36.73	36.91	20,039,698	+0.14(+0.39%)
Mar 27, 2014	37.08	37.29	36.43	36.77	38,697,096	+0.45(+1.24%)
Mar 26, 2014	36.84	36.85	36.29	36.32	22,838,748	-0.34(-0.94%)
Mar 25, 2014	36.88	36.90	36.63	36.67	19,304,502	-0.02(-0.04%)
Mar 24, 2014	37.06	37.06	36.56	36.68	26,204,746	-0.10(-0.28%)
Mar 21, 2014	37.29	37.42	36.73	36.79	41,454,704	+0.07(+0.18%)
Mar 20, 2014	35.72	36.97	35.72	36.72	33,479,368	+0.91(+2.55%)
Mar 19, 2014	36.23	36.26	35.56	35.81	37,663,624	-0.44(-1.22%)
Mar 18, 2014	36.08	36.28	36.04	36.25	12,942,365	+0.20(+0.56%)
Mar 17, 2014	35.72	36.08	35.63	36.05	14,719,353	+0.55(+1.54%)
Mar 14, 2014	35.64	36.00	35.40	35.50	20,492,662	-0.33(-0.92%)
Mar 13, 2014	36.12	36.17	35.75	35.83	19,711,808	-0.21(-0.58%)
Mar 12, 2014	35.72	36.05	35.62	36.04	18,020,928	+0.23(+0.65%)
Mar 11, 2014	36.20	36.22	35.74	35.81	17,686,876	-0.25(-0.71%)
Mar 10, 2014	35.87	36.15	35.63	36.06	15,744,340	+0.15(+0.42%)
Mar 07, 2014	35.77	36.31	35.65	35.91	27,389,840	+0.46(+1.29%)
Mar 06, 2014	35.42	35.57	35.33	35.45	19,615,300	+0.19(+0.53%)
Mar 05, 2014	35.06	35.37	34.96	35.27	18,008,836	+0.26(+0.75%)
Mar 04, 2014	34.99	35.05	34.77	35.00	19,869,932	+0.44(+1.28%)

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.