Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.61	34.79	34.22	34.50	158,779	-0.04(-0.12%)
May 29, 2014	34.54	34.74	34.21	34.54	297,516	+0.08(+0.23%)
May 28, 2014	34.71	34.99	34.41	34.46	173,200	-0.27(-0.78%)
May 27, 2014	34.59	34.92	34.02	34.73	143,485	+0.45(+1.31%)
May 23, 2014	34.18	34.28	34.28	34.28	150,300	+0.09(+0.26%)
May 22, 2014	34.02	34.31	33.84	34.19	118,600	+0.15(+0.44%)
May 21, 2014	33.89	34.34	33.67	34.04	330,855	+0.17(+0.50%)
May 20, 2014	34.87	34.87	33.57	33.87	405,942	-0.96(-2.76%)
May 19, 2014	34.46	34.94	34.16	34.83	351,960	+1.27(+3.78%)
May 16, 2014	33.15	33.56	33.05	33.56	427,911	+0.34(+1.02%)
May 15, 2014	33.38	34.04	32.96	33.22	644,330	-0.36(-1.07%)
May 14, 2014	33.71	33.95	33.43	33.58	917,610	-0.33(-0.97%)
May 13, 2014	34.56	34.86	33.89	33.91	318,483	-0.71(-2.05%)
May 12, 2014	35.10	35.49	34.58	34.62	499,022	-0.68(-1.93%)
May 09, 2014	33.48	35.70	33.00	35.30	930,997	+0.99(+2.89%)
May 08, 2014	34.46	35.31	34.17	34.31	303,663	-0.26(-0.75%)
May 07, 2014	34.53	34.97	34.09	34.57	375,411	+0.00(+0.00%)
May 06, 2014	35.00	35.00	34.33	34.57	437,172	-0.70(-1.98%)
May 05, 2014	35.37	35.67	34.72	35.27	196,002	-0.27(-0.76%)
May 02, 2014	35.43	36.28	35.43	35.54	137,723	+0.22(+0.62%)
May 01, 2014	35.43	35.80	34.98	35.32	323,391	-0.26(-0.73%)
Apr 30, 2014	35.26	35.75	34.96	35.58	235,112	+0.14(+0.40%)
Apr 29, 2014	36.22	36.31	35.38	35.44	221,194	-0.57(-1.58%)
Apr 28, 2014	35.66	36.42	35.33	36.01	361,422	+0.37(+1.04%)
Apr 25, 2014	35.80	35.80	35.14	35.64	397,673	-0.40(-1.11%)
Apr 24, 2014	36.70	36.72	35.98	36.04	254,477	-0.54(-1.48%)
Apr 23, 2014	37.65	37.93	36.26	36.58	408,596	-1.10(-2.92%)
Apr 22, 2014	36.85	37.78	36.84	37.68	356,190	+0.77(+2.10%)
Apr 21, 2014	36.41	37.01	35.95	36.91	174,966	+0.41(+1.11%)
Apr 17, 2014	36.61	36.50	36.50	36.50	261,000	-0.11(-0.30%)
Apr 16, 2014	36.12	36.91	35.93	36.61	522,494	+0.68(+1.89%)
Apr 15, 2014	36.13	36.51	35.71	35.93	561,342	+0.51(+1.44%)
Apr 14, 2014	36.25	36.39	35.21	35.42	269,889	-0.52(-1.45%)
Apr 11, 2014	35.65	36.12	35.51	35.94	231,187	-0.04(-0.11%)
Apr 10, 2014	36.87	37.18	35.89	35.98	201,413	-0.95(-2.57%)
Apr 09, 2014	36.51	37.00	36.31	36.93	230,091	+0.44(+1.21%)
Apr 08, 2014	37.20	37.49	36.48	36.49	288,708	-0.65(-1.75%)
Apr 07, 2014	37.49	37.49	36.13	37.14	334,224	-0.58(-1.54%)
Apr 04, 2014	38.73	39.08	37.42	37.72	259,195	-0.64(-1.67%)
Apr 03, 2014	38.44	38.53	37.63	38.36	369,993	-0.06(-0.16%)
Apr 02, 2014	39.04	39.30	38.39	38.42	311,180	-0.57(-1.46%)
Apr 01, 2014	38.86	39.33	38.53	38.99	392,060	+0.33(+0.85%)
Mar 31, 2014	38.49	39.01	38.31	38.66	169,833	+0.37(+0.97%)
Mar 28, 2014	37.88	38.60	37.88	38.29	139,106	+0.35(+0.92%)
Mar 27, 2014	38.41	38.47	37.60	37.94	239,145	-0.56(-1.45%)
Mar 26, 2014	38.82	38.93	38.05	38.50	444,338	+0.07(+0.18%)
Mar 25, 2014	38.52	39.05	38.27	38.43	181,743	+0.17(+0.44%)
Mar 24, 2014	38.68	38.92	37.82	38.26	334,772	-0.39(-1.01%)
Mar 21, 2014	39.12	39.17	38.53	38.65	341,029	-0.21(-0.54%)
Mar 20, 2014	39.68	39.68	38.80	38.86	270,622	-0.93(-2.34%)
Mar 19, 2014	39.45	40.10	38.82	39.79	716,331	+0.49(+1.25%)
Mar 18, 2014	38.53	39.48	38.39	39.30	526,606	+0.86(+2.24%)
Mar 17, 2014	38.79	39.47	38.36	38.44	233,153	-0.17(-0.44%)
Mar 14, 2014	38.31	39.16	38.31	38.61	323,781	+0.09(+0.23%)
Mar 13, 2014	39.44	39.44	38.10	38.52	216,223	-0.81(-2.06%)
Mar 12, 2014	39.06	39.37	38.13	39.33	344,106	-0.01(-0.03%)
Mar 11, 2014	40.14	40.19	39.16	39.34	416,452	-0.72(-1.80%)
Mar 10, 2014	39.90	40.39	39.63	40.06	341,406	-0.04(-0.10%)
Mar 07, 2014	39.37	40.14	39.01	40.10	242,398	+0.73(+1.85%)
Mar 06, 2014	39.30	39.55	38.86	39.37	218,203	+0.09(+0.23%)
Mar 05, 2014	39.23	39.32	38.67	39.28	356,633	-0.12(-0.30%)
Mar 04, 2014	39.01	39.77	38.72	39.40	401,141	+0.95(+2.47%)

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.