Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.40	38.76	37.83	38.08	7,603,031	-0.40(-1.04%)
May 29, 2014	37.85	38.51	37.68	38.48	7,241,163	+0.65(+1.71%)
May 28, 2014	36.62	38.13	36.56	37.83	13,330,924	+1.32(+3.63%)
May 27, 2014	37.16	37.17	36.47	36.51	9,876,533	-0.54(-1.47%)
May 23, 2014	37.05	37.05	37.05	37.05	6,168,005	-0.19(-0.50%)
May 22, 2014	36.88	37.35	36.83	37.24	3,688,200	+0.40(+1.08%)
May 21, 2014	37.51	37.62	36.56	36.84	11,922,157	-0.47(-1.26%)
May 20, 2014	37.52	38.14	37.20	37.31	8,275,947	-0.24(-0.63%)
May 19, 2014	37.26	37.90	37.17	37.55	6,421,033	+0.29(+0.77%)
May 16, 2014	37.57	37.63	37.13	37.26	10,011,620	-0.49(-1.31%)
May 15, 2014	38.05	38.09	37.36	37.76	7,764,695	-0.47(-1.22%)
May 14, 2014	38.25	38.95	37.68	38.22	8,773,581	+0.10(+0.27%)
May 13, 2014	38.32	38.51	37.65	38.12	9,656,522	+0.06(+0.16%)
May 12, 2014	38.01	38.69	37.93	38.06	8,538,685	+0.24(+0.63%)
May 09, 2014	38.49	38.49	37.32	37.82	9,774,021	-0.60(-1.55%)
May 08, 2014	39.01	39.56	38.26	38.42	7,075,282	-0.68(-1.75%)
May 07, 2014	39.68	39.70	38.59	39.10	10,779,311	-0.47(-1.18%)
May 06, 2014	39.73	40.37	39.49	39.57	11,101,333	+0.17(+0.43%)
May 05, 2014	38.95	39.48	38.55	39.40	9,733,380	+0.24(+0.60%)
May 02, 2014	39.03	39.96	38.83	39.16	9,760,886	+0.14(+0.35%)
May 01, 2014	38.64	39.48	38.39	39.03	8,841,543	+0.37(+0.94%)
Apr 30, 2014	38.42	39.02	38.32	38.66	11,023,113	+0.22(+0.58%)
Apr 29, 2014	39.57	39.88	38.26	38.44	11,893,548	-0.76(-1.95%)
Apr 28, 2014	38.57	39.45	38.13	39.20	14,414,795	+0.88(+2.29%)
Apr 25, 2014	38.40	38.81	38.08	38.32	8,173,409	+0.08(+0.21%)
Apr 24, 2014	38.47	38.49	37.75	38.24	5,953,680	+0.06(+0.16%)
Apr 23, 2014	37.94	38.41	37.82	38.18	6,463,791	-0.06(-0.16%)
Apr 22, 2014	37.47	38.34	37.01	38.24	12,476,641	+0.22(+0.59%)
Apr 21, 2014	37.72	38.24	37.53	38.02	7,120,964	+0.15(+0.39%)
Apr 17, 2014	37.57	37.87	37.87	37.87	11,848,967	+0.04(+0.11%)
Apr 16, 2014	36.65	37.83	36.12	37.83	13,933,990	+1.60(+4.42%)
Apr 15, 2014	35.22	36.31	35.17	36.23	10,238,212	+1.03(+2.92%)
Apr 14, 2014	34.86	35.36	34.71	35.20	8,872,001	+0.74(+2.14%)
Apr 11, 2014	34.79	35.38	34.29	34.46	8,780,429	-0.66(-1.87%)
Apr 10, 2014	35.77	36.36	35.06	35.12	7,649,351	-0.69(-1.93%)
Apr 09, 2014	35.17	35.94	34.86	35.81	8,583,106	+0.88(+2.52%)
Apr 08, 2014	35.25	35.58	34.44	34.93	12,931,586	-0.18(-0.50%)
Apr 07, 2014	36.77	36.86	35.09	35.11	15,171,271	-1.67(-4.54%)
Apr 04, 2014	37.83	38.09	36.74	36.78	10,312,765	-0.95(-2.53%)
Apr 03, 2014	37.18	37.86	37.17	37.73	8,497,622	+0.64(+1.71%)
Apr 02, 2014	37.09	37.34	36.61	37.09	9,861,391	-0.45(-1.19%)
Apr 01, 2014	36.24	37.71	36.17	37.54	12,883,364	+1.63(+4.54%)
Mar 31, 2014	36.31	36.41	35.60	35.91	8,457,367	+0.16(+0.45%)
Mar 28, 2014	35.63	36.14	35.37	35.75	8,363,637	+0.47(+1.32%)
Mar 27, 2014	36.28	36.38	35.15	35.28	11,324,282	-1.20(-3.28%)
Mar 26, 2014	36.90	37.21	36.36	36.48	9,127,038	-0.29(-0.79%)
Mar 25, 2014	36.67	37.02	36.46	36.77	8,591,480	+0.16(+0.44%)
Mar 24, 2014	36.71	37.13	36.26	36.61	9,941,126	+0.23(+0.63%)
Mar 21, 2014	37.47	37.84	36.38	36.38	13,582,886	-0.95(-2.54%)
Mar 20, 2014	36.69	37.60	36.29	37.32	10,239,590	+0.57(+1.56%)
Mar 19, 2014	37.05	37.45	36.52	36.75	7,407,067	-0.50(-1.34%)
Mar 18, 2014	36.65	37.45	36.57	37.25	8,440,743	+0.51(+1.40%)
Mar 17, 2014	36.84	37.31	36.56	36.74	10,184,163	+0.06(+0.17%)
Mar 14, 2014	36.58	37.06	36.38	36.67	12,719,915	+0.13(+0.35%)
Mar 13, 2014	37.39	37.44	36.13	36.55	13,153,878	-0.85(-2.26%)
Mar 12, 2014	36.15	37.41	36.11	37.39	19,249,246	+1.10(+3.02%)
Mar 11, 2014	36.16	36.42	35.62	36.30	11,601,434	+0.14(+0.37%)
Mar 10, 2014	35.84	36.46	35.67	36.16	11,963,161	+0.32(+0.91%)
Mar 07, 2014	35.89	36.13	35.34	35.84	11,472,223	+0.07(+0.21%)
Mar 06, 2014	34.12	35.77	34.12	35.76	19,816,358	+1.76(+5.17%)
Mar 05, 2014	33.25	34.06	33.06	34.00	11,650,234	+0.72(+2.15%)
Mar 04, 2014	33.00	33.34	32.46	33.29	15,698,552	+0.59(+1.80%)

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.