Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	32.39	32.94	32.39	32.90	1,897,946	+0.49(+1.50%)
May 29, 2014	33.63	33.68	32.20	32.42	3,182,221	-1.24(-3.69%)
May 28, 2014	33.96	34.08	33.64	33.66	840,376	-0.34(-0.99%)
May 27, 2014	34.01	34.32	33.90	34.00	623,459	+0.11(+0.31%)
May 23, 2014	33.46	33.89	33.89	33.89	1,442,014	+0.37(+1.11%)
May 22, 2014	33.36	33.70	33.21	33.52	792,901	+0.16(+0.48%)
May 21, 2014	32.95	33.82	32.89	33.36	2,345,776	+0.48(+1.45%)
May 20, 2014	33.35	33.47	32.73	32.88	1,150,337	-0.55(-1.64%)
May 19, 2014	32.41	33.48	32.29	33.43	1,065,657	+1.00(+3.07%)
May 16, 2014	32.67	32.77	32.22	32.44	1,067,119	-0.29(-0.89%)
May 15, 2014	33.03	33.14	32.56	32.73	760,372	-0.47(-1.40%)
May 14, 2014	33.36	33.42	32.99	33.19	738,805	-0.18(-0.53%)
May 13, 2014	33.54	33.73	33.29	33.37	893,685	-0.06(-0.18%)
May 12, 2014	32.93	33.46	32.80	33.43	812,312	+0.74(+2.26%)
May 09, 2014	32.68	32.69	32.30	32.69	491,984	-0.10(-0.29%)
May 08, 2014	33.84	33.84	32.46	32.79	799,314	+0.07(+0.21%)
May 07, 2014	32.68	32.77	32.25	32.72	729,293	+0.26(+0.79%)
May 06, 2014	32.27	32.65	32.11	32.46	794,080	+0.14(+0.43%)
May 05, 2014	32.20	32.54	31.94	32.32	600,384	-0.08(-0.24%)
May 02, 2014	32.52	32.84	32.38	32.40	883,542	-0.09(-0.27%)
May 01, 2014	32.99	33.06	32.28	32.49	1,399,674	-0.55(-1.68%)
Apr 30, 2014	32.66	33.09	32.20	33.04	2,008,868	+1.01(+3.16%)
Apr 29, 2014	32.87	33.03	31.72	32.03	1,681,754	+0.95(+3.05%)
Apr 28, 2014	31.36	31.41	30.70	31.08	1,241,416	-0.04(-0.14%)
Apr 25, 2014	31.32	31.32	30.78	31.13	1,056,901	-0.34(-1.09%)
Apr 24, 2014	31.57	31.82	31.14	31.47	949,113	+0.11(+0.34%)
Apr 23, 2014	31.30	31.56	31.27	31.36	580,340	-0.03(-0.08%)
Apr 22, 2014	31.23	31.59	31.10	31.39	718,164	+0.17(+0.53%)
Apr 21, 2014	31.04	31.29	30.78	31.22	689,654	+0.19(+0.62%)
Apr 17, 2014	31.23	31.03	31.03	31.03	1,628,822	-0.17(-0.54%)
Apr 16, 2014	30.90	31.43	30.70	31.20	1,258,878	+0.53(+1.72%)
Apr 15, 2014	30.87	30.92	30.33	30.67	1,579,404	-0.20(-0.65%)
Apr 14, 2014	31.16	31.18	30.56	30.87	1,294,218	-0.09(-0.28%)
Apr 11, 2014	31.62	31.90	30.86	30.96	1,473,199	-0.61(-1.92%)
Apr 10, 2014	32.63	32.63	31.54	31.57	1,804,394	-0.97(-2.97%)
Apr 09, 2014	31.83	32.55	31.63	32.53	925,011	+0.85(+2.69%)
Apr 08, 2014	31.85	32.13	31.62	31.68	1,671,485	-0.30(-0.93%)
Apr 07, 2014	32.72	32.83	31.69	31.98	1,570,871	-0.81(-2.47%)
Apr 04, 2014	32.94	33.30	32.74	32.79	1,756,090	+0.03(+0.08%)
Apr 03, 2014	33.23	33.34	32.74	32.76	1,793,385	-0.44(-1.32%)
Apr 02, 2014	32.65	33.21	32.48	33.20	1,530,839	+0.55(+1.67%)
Apr 01, 2014	32.06	32.74	31.95	32.66	1,575,626	+0.64(+2.00%)
Mar 31, 2014	31.84	32.09	31.73	32.01	877,649	+0.37(+1.17%)
Mar 28, 2014	31.50	31.92	31.45	31.65	712,491	+0.19(+0.61%)
Mar 27, 2014	31.41	31.60	31.07	31.45	1,095,331	-0.05(-0.17%)
Mar 26, 2014	32.32	32.48	31.49	31.50	862,057	-0.69(-2.13%)
Mar 25, 2014	31.62	32.37	31.62	32.19	1,628,377	+0.80(+2.55%)
Mar 24, 2014	32.01	32.28	31.38	31.39	1,252,295	-0.50(-1.57%)
Mar 21, 2014	32.21	32.31	31.87	31.89	3,299,720	-0.05(-0.16%)
Mar 20, 2014	31.90	32.16	31.54	31.94	1,225,743	-0.09(-0.27%)
Mar 19, 2014	32.33	32.41	31.78	32.03	921,573	-0.30(-0.92%)
Mar 18, 2014	32.44	32.46	32.27	32.33	1,047,836	-0.03(-0.08%)
Mar 17, 2014	32.48	32.72	32.21	32.36	1,085,154	+0.02(+0.05%)
Mar 14, 2014	32.22	32.68	32.22	32.34	981,724	+0.04(+0.14%)
Mar 13, 2014	32.96	33.14	32.14	32.30	1,232,471	-0.58(-1.76%)
Mar 12, 2014	33.05	33.25	32.74	32.88	1,058,854	-0.40(-1.19%)
Mar 11, 2014	33.40	33.75	33.17	33.27	1,535,432	-0.18(-0.53%)
Mar 10, 2014	33.84	33.91	33.25	33.45	1,103,896	-0.52(-1.53%)
Mar 07, 2014	33.89	34.14	33.71	33.97	1,506,079	+0.30(+0.89%)
Mar 06, 2014	33.84	34.16	33.63	33.67	1,732,709	-0.18(-0.52%)
Mar 05, 2014	33.99	34.22	33.82	33.84	1,318,021	-0.25(-0.75%)
Mar 04, 2014	34.27	34.46	33.90	34.10	1,698,646	+0.17(+0.49%)

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.