Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.00	36.45	35.96	36.32	940,701	+0.18(+0.49%)
May 29, 2014	36.08	36.18	35.87	36.14	752,900	+0.14(+0.38%)
May 28, 2014	36.14	36.16	35.73	36.01	594,343	-0.15(-0.41%)
May 27, 2014	35.87	36.16	35.76	36.16	840,535	+0.50(+1.39%)
May 23, 2014	35.35	35.66	35.66	35.66	552,626	+0.26(+0.74%)
May 22, 2014	35.36	35.52	35.27	35.40	486,241	+0.10(+0.27%)
May 21, 2014	35.39	35.52	35.13	35.30	687,709	+0.05(+0.13%)
May 20, 2014	35.59	35.76	35.25	35.25	740,570	-0.42(-1.17%)
May 19, 2014	35.61	35.76	35.41	35.67	888,645	+0.04(+0.11%)
May 16, 2014	35.44	35.66	35.13	35.63	814,265	+0.26(+0.73%)
May 15, 2014	35.32	35.39	35.01	35.37	834,648	+0.05(+0.15%)
May 14, 2014	34.90	35.40	34.87	35.32	1,051,174	+0.42(+1.21%)
May 13, 2014	35.17	35.33	34.79	34.90	733,283	-0.25(-0.71%)
May 12, 2014	35.04	35.18	34.88	35.15	563,572	+0.21(+0.59%)
May 09, 2014	34.95	35.04	34.83	34.95	548,670	-0.10(-0.29%)
May 08, 2014	34.95	35.29	34.87	35.05	1,186,752	-0.17(-0.47%)
May 07, 2014	34.93	35.23	34.83	35.21	881,805	+0.19(+0.54%)
May 06, 2014	35.20	35.20	34.86	35.03	527,651	-0.16(-0.45%)
May 05, 2014	35.08	35.30	34.93	35.19	717,694	-0.06(-0.18%)
May 02, 2014	35.10	35.29	34.93	35.25	620,341	+0.11(+0.32%)
May 01, 2014	35.00	35.16	34.76	35.13	796,269	+0.05(+0.13%)
Apr 30, 2014	34.95	35.09	34.81	35.09	603,482	+0.16(+0.46%)
Apr 29, 2014	34.87	35.25	34.87	34.93	513,054	+0.03(+0.10%)
Apr 28, 2014	34.73	34.96	34.56	34.89	657,655	+0.15(+0.44%)
Apr 25, 2014	34.94	34.95	34.68	34.74	646,201	-0.26(-0.75%)
Apr 24, 2014	35.03	35.14	34.82	35.00	903,948	-0.03(-0.08%)
Apr 23, 2014	34.84	35.31	34.70	35.03	1,635,246	+0.19(+0.54%)
Apr 22, 2014	34.41	35.00	34.31	34.84	984,740	+0.37(+1.08%)
Apr 21, 2014	34.24	34.57	34.24	34.47	1,252,299	+0.21(+0.60%)
Apr 17, 2014	34.32	34.27	34.27	34.27	832,969	-0.17(-0.48%)
Apr 16, 2014	34.19	34.51	34.19	34.43	866,318	+0.30(+0.89%)
Apr 15, 2014	34.19	34.27	33.99	34.13	968,445	+0.15(+0.44%)
Apr 14, 2014	33.92	34.22	33.70	33.98	600,675	+0.19(+0.57%)
Apr 11, 2014	33.92	34.07	33.71	33.79	903,402	-0.19(-0.57%)
Apr 10, 2014	34.34	34.63	33.88	33.98	958,968	-0.18(-0.53%)
Apr 09, 2014	34.21	34.34	34.06	34.16	1,277,902	-0.05(-0.15%)
Apr 08, 2014	33.90	34.32	33.88	34.22	999,185	+0.28(+0.82%)
Apr 07, 2014	34.13	34.56	33.87	33.94	948,623	-0.18(-0.54%)
Apr 04, 2014	34.14	34.49	33.99	34.12	1,012,804	-0.03(-0.08%)
Apr 03, 2014	34.46	34.64	33.99	34.15	865,480	-0.47(-1.37%)
Apr 02, 2014	34.35	34.64	34.26	34.62	929,838	+0.26(+0.75%)
Apr 01, 2014	34.28	34.49	33.99	34.36	1,036,293	+0.08(+0.23%)
Mar 31, 2014	34.24	34.43	34.03	34.28	1,032,128	+0.28(+0.82%)
Mar 28, 2014	33.95	34.24	33.90	34.00	893,427	+0.05(+0.15%)
Mar 27, 2014	34.00	34.44	33.82	33.95	1,573,022	-0.57(-1.65%)
Mar 26, 2014	35.15	35.15	34.49	34.52	1,420,330	-0.64(-1.82%)
Mar 25, 2014	35.09	35.34	34.88	35.16	938,739	+0.11(+0.33%)
Mar 24, 2014	35.22	35.60	34.83	35.05	1,400,366	-0.03(-0.08%)
Mar 21, 2014	35.40	35.74	35.06	35.08	5,494,133	-0.34(-0.97%)
Mar 20, 2014	35.20	35.45	35.05	35.42	1,338,069	-0.01(-0.03%)
Mar 19, 2014	35.84	35.96	35.37	35.43	1,058,015	-0.50(-1.40%)
Mar 18, 2014	35.74	36.16	35.71	35.93	1,078,984	+0.17(+0.48%)
Mar 17, 2014	36.08	36.22	35.66	35.76	1,012,892	-0.30(-0.84%)
Mar 14, 2014	35.87	36.15	35.81	36.06	976,762	+0.17(+0.46%)
Mar 13, 2014	36.12	36.30	35.67	35.90	1,272,719	-0.22(-0.60%)
Mar 12, 2014	35.86	36.38	35.65	36.12	1,164,836	+0.04(+0.11%)
Mar 11, 2014	35.61	36.42	35.61	36.08	1,435,830	+0.39(+1.10%)
Mar 10, 2014	35.92	36.49	35.53	35.68	1,615,968	-0.14(-0.40%)
Mar 07, 2014	36.41	36.42	35.74	35.82	1,212,505	-0.61(-1.68%)
Mar 06, 2014	36.81	36.89	36.25	36.44	1,088,744	-0.35(-0.96%)
Mar 05, 2014	36.53	36.87	36.30	36.79	1,262,903	+0.14(+0.37%)
Mar 04, 2014	36.93	37.07	36.54	36.65	1,672,383	-0.25(-0.68%)

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.