Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.68	35.43	34.65	35.07	1,624,394	+0.29(+0.83%)
May 29, 2014	34.58	34.99	34.16	34.78	998,921	+0.17(+0.49%)
May 28, 2014	33.68	34.94	33.54	34.61	1,609,599	+0.87(+2.58%)
May 27, 2014	34.11	34.38	33.70	33.74	1,411,551	-0.21(-0.62%)
May 23, 2014	33.16	33.95	33.95	33.95	1,537,500	+0.65(+1.95%)
May 22, 2014	33.08	33.47	32.86	33.30	1,748,082	+0.13(+0.39%)
May 21, 2014	33.39	33.64	32.45	33.17	3,594,723	-0.24(-0.72%)
May 20, 2014	33.89	33.94	33.05	33.41	2,413,815	-0.72(-2.11%)
May 19, 2014	32.97	34.16	32.97	34.13	1,407,898	+1.03(+3.11%)
May 16, 2014	33.69	33.77	32.75	33.10	1,924,531	-0.59(-1.75%)
May 15, 2014	32.80	33.78	32.38	33.69	2,597,707	+0.65(+1.97%)
May 14, 2014	32.86	34.28	32.62	33.04	2,650,491	+0.00(+0.00%)
May 13, 2014	32.75	33.47	32.74	33.04	1,821,036	+0.23(+0.70%)
May 12, 2014	31.88	32.86	31.72	32.81	1,475,509	+0.96(+3.01%)
May 09, 2014	32.48	32.77	31.74	31.85	1,214,427	-0.70(-2.15%)
May 08, 2014	31.40	33.22	31.31	32.55	2,951,266	+0.84(+2.65%)
May 07, 2014	32.45	32.64	31.41	31.71	2,943,179	-0.43(-1.34%)
May 06, 2014	33.67	33.67	31.77	32.14	6,902,904	-1.59(-4.71%)
May 05, 2014	34.34	34.34	33.53	33.73	3,095,954	-0.82(-2.37%)
May 02, 2014	35.08	35.32	34.51	34.55	2,602,176	-0.53(-1.51%)
May 01, 2014	35.09	36.47	34.50	35.08	11,431,328	-2.82(-7.44%)
Apr 30, 2014	36.49	37.94	36.32	37.90	3,652,756	+1.40(+3.84%)
Apr 29, 2014	36.96	37.33	36.45	36.50	3,698,716	-0.21(-0.57%)
Apr 28, 2014	37.51	37.86	36.37	36.71	1,827,400	-0.51(-1.37%)
Apr 25, 2014	37.79	37.88	37.20	37.22	2,403,939	-0.78(-2.05%)
Apr 24, 2014	38.00	38.66	37.37	38.00	2,630,209	+0.20(+0.53%)
Apr 23, 2014	38.65	38.80	37.56	37.80	2,639,893	-0.79(-2.05%)
Apr 22, 2014	38.18	38.93	38.04	38.59	1,596,310	+0.53(+1.39%)
Apr 21, 2014	39.03	39.50	37.82	38.06	2,422,249	-0.95(-2.44%)
Apr 17, 2014	39.15	39.01	39.01	39.01	1,485,300	-0.20(-0.51%)
Apr 16, 2014	40.16	40.44	38.96	39.21	1,970,023	-0.81(-2.02%)
Apr 15, 2014	39.74	40.43	39.21	40.02	2,020,623	+0.44(+1.11%)
Apr 14, 2014	38.21	39.82	37.93	39.58	2,507,328	+1.63(+4.30%)
Apr 11, 2014	38.23	38.45	37.51	37.95	1,568,134	-0.51(-1.33%)
Apr 10, 2014	38.39	39.53	38.18	38.46	2,261,491	+0.03(+0.08%)
Apr 09, 2014	37.36	38.63	37.25	38.43	2,957,357	+1.22(+3.28%)
Apr 08, 2014	38.14	38.20	37.09	37.21	3,503,521	-0.99(-2.59%)
Apr 07, 2014	39.02	39.13	38.06	38.20	1,954,499	-0.82(-2.10%)
Apr 04, 2014	39.81	40.08	39.00	39.02	1,296,751	-0.51(-1.29%)
Apr 03, 2014	39.76	39.98	39.49	39.53	1,235,393	-0.26(-0.65%)
Apr 02, 2014	40.00	40.00	39.41	39.79	800,115	-0.09(-0.23%)
Apr 01, 2014	39.42	39.97	39.22	39.88	1,835,514	+0.70(+1.79%)
Mar 31, 2014	39.09	39.59	38.66	39.18	1,875,096	+0.34(+0.88%)
Mar 28, 2014	38.51	38.97	38.17	38.84	1,301,107	+0.56(+1.46%)
Mar 27, 2014	37.88	38.48	37.77	38.28	1,989,065	+0.29(+0.76%)
Mar 26, 2014	38.62	38.88	37.58	37.99	2,505,465	-0.54(-1.40%)
Mar 25, 2014	38.90	39.19	38.43	38.53	754,761	-0.29(-0.75%)
Mar 24, 2014	39.45	39.57	38.43	38.82	1,830,796	-0.46(-1.17%)
Mar 21, 2014	40.41	40.46	38.95	39.28	3,017,910	-0.81(-2.02%)
Mar 20, 2014	40.32	40.46	39.85	40.09	1,902,715	-0.50(-1.23%)
Mar 19, 2014	40.82	41.94	40.00	40.59	3,697,563	-0.10(-0.25%)
Mar 18, 2014	40.23	41.08	39.40	40.69	1,904,206	+0.54(+1.34%)
Mar 17, 2014	40.19	41.29	39.83	40.15	3,036,752	-0.01(-0.02%)
Mar 14, 2014	39.36	41.41	39.07	40.16	4,735,671	+1.16(+2.97%)
Mar 13, 2014	39.62	39.65	38.56	39.00	3,005,209	-0.44(-1.12%)
Mar 12, 2014	38.38	39.56	38.16	39.44	3,411,857	+0.81(+2.10%)
Mar 11, 2014	39.68	39.84	38.39	38.63	4,806,410	-1.07(-2.70%)
Mar 10, 2014	39.85	40.63	39.55	39.70	4,457,060	-0.20(-0.50%)
Mar 07, 2014	40.27	40.40	39.40	39.90	3,909,295	-0.12(-0.30%)
Mar 06, 2014	38.66	40.51	38.57	40.02	4,872,915	+1.52(+3.95%)
Mar 05, 2014	38.00	38.94	37.40	38.50	4,504,765	+0.52(+1.37%)
Mar 04, 2014	36.96	38.19	36.95	37.98	2,979,357	+1.23(+3.35%)

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.