Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.91	35.08	33.93	34.44	489,841	-0.36(-1.03%)
May 29, 2014	35.00	35.02	34.34	34.80	507,913	-0.33(-0.94%)
May 28, 2014	35.46	35.73	34.94	35.13	467,187	-0.33(-0.93%)
May 27, 2014	35.61	35.75	35.19	35.46	405,389	-0.14(-0.39%)
May 23, 2014	35.60	35.60	35.60	35.60	269,700	-0.39(-1.08%)
May 22, 2014	35.16	36.20	33.70	35.99	429,281	+0.96(+2.74%)
May 21, 2014	33.85	35.47	33.51	35.03	691,313	+1.32(+3.92%)
May 20, 2014	33.99	33.99	32.96	33.71	359,697	-0.24(-0.71%)
May 19, 2014	33.23	34.00	33.00	33.95	151,893	+0.72(+2.17%)
May 16, 2014	33.00	33.24	32.46	33.23	208,310	+0.21(+0.64%)
May 15, 2014	32.57	33.14	31.90	33.02	359,732	+0.19(+0.58%)
May 14, 2014	33.19	33.60	32.70	32.83	299,399	-0.51(-1.53%)
May 13, 2014	33.52	33.79	33.00	33.34	376,028	-0.44(-1.30%)
May 12, 2014	32.53	33.87	32.09	33.78	355,057	+1.36(+4.19%)
May 09, 2014	31.62	32.58	31.00	32.42	250,733	+0.68(+2.14%)
May 08, 2014	31.79	32.73	31.30	31.74	353,846	-0.13(-0.41%)
May 07, 2014	32.38	33.11	31.06	31.87	402,802	-0.56(-1.73%)
May 06, 2014	33.11	33.16	32.08	32.43	678,800	-0.92(-2.76%)
May 05, 2014	33.04	33.80	32.60	33.35	477,235	+0.15(+0.45%)
May 02, 2014	33.65	34.68	31.63	33.20	1,062,258	+2.18(+7.03%)
May 01, 2014	30.71	31.45	30.00	31.02	573,500	+0.31(+1.01%)
Apr 30, 2014	30.12	30.87	29.33	30.71	518,431	+0.54(+1.79%)
Apr 29, 2014	29.70	30.32	29.47	30.17	328,402	+0.60(+2.03%)
Apr 28, 2014	30.27	31.75	28.64	29.57	759,882	-0.73(-2.41%)
Apr 25, 2014	31.75	31.75	30.26	30.30	463,883	-1.68(-5.25%)
Apr 24, 2014	32.71	32.71	31.38	31.98	334,641	-0.42(-1.30%)
Apr 23, 2014	32.89	32.89	32.21	32.40	200,948	-0.46(-1.40%)
Apr 22, 2014	32.47	33.10	32.16	32.86	275,118	+0.43(+1.33%)
Apr 21, 2014	32.04	32.49	31.64	32.43	193,647	+0.41(+1.28%)
Apr 17, 2014	31.51	32.02	32.02	32.02	312,200	+0.32(+1.01%)
Apr 16, 2014	31.56	31.84	30.77	31.70	374,426	+0.45(+1.44%)
Apr 15, 2014	30.95	31.58	29.81	31.25	530,290	+0.41(+1.33%)
Apr 14, 2014	34.36	34.36	30.32	30.84	446,416	-0.80(-2.53%)
Apr 11, 2014	31.80	33.04	31.13	31.64	443,515	-0.53(-1.65%)
Apr 10, 2014	33.12	33.32	31.38	32.17	664,641	-1.16(-3.48%)
Apr 09, 2014	31.80	33.37	31.59	33.33	444,824	+1.88(+5.98%)
Apr 08, 2014	31.73	32.42	31.03	31.45	441,790	+0.43(+1.39%)
Apr 07, 2014	31.00	31.74	30.42	31.02	495,231	-0.30(-0.96%)
Apr 04, 2014	32.93	33.28	31.17	31.32	972,202	-1.37(-4.19%)
Apr 03, 2014	34.81	34.83	32.66	32.69	614,500	-2.10(-6.04%)
Apr 02, 2014	35.40	35.69	34.55	34.79	402,334	-0.42(-1.19%)
Apr 01, 2014	34.17	35.26	34.12	35.21	416,931	+1.18(+3.47%)
Mar 31, 2014	33.39	34.37	33.06	34.03	489,960	+0.89(+2.69%)
Mar 28, 2014	33.11	33.78	32.86	33.14	501,358	+0.23(+0.70%)
Mar 27, 2014	32.60	33.02	31.56	32.91	736,156	+0.24(+0.73%)
Mar 26, 2014	34.74	35.14	32.58	32.67	764,384	-1.66(-4.84%)
Mar 25, 2014	35.71	36.06	34.13	34.33	733,726	-1.30(-3.65%)
Mar 24, 2014	36.85	37.04	35.11	35.63	528,999	-1.12(-3.05%)
Mar 21, 2014	37.24	37.24	36.34	36.75	561,001	-0.12(-0.33%)
Mar 20, 2014	36.85	37.10	36.35	36.87	208,124	+0.05(+0.14%)
Mar 19, 2014	37.00	37.00	36.51	36.82	469,903	-0.18(-0.49%)
Mar 18, 2014	36.46	37.09	36.46	37.00	412,664	+0.50(+1.37%)
Mar 17, 2014	36.65	36.87	36.22	36.50	432,162	+0.10(+0.27%)
Mar 14, 2014	36.50	36.97	36.29	36.40	312,317	-0.14(-0.38%)
Mar 13, 2014	36.87	37.29	36.36	36.54	777,447	-0.13(-0.35%)
Mar 12, 2014	35.65	36.90	35.15	36.67	544,911	+0.82(+2.29%)
Mar 11, 2014	36.33	36.33	35.54	35.85	312,356	-0.32(-0.88%)
Mar 10, 2014	36.69	36.70	35.70	36.17	360,023	-0.55(-1.50%)
Mar 07, 2014	37.38	37.41	36.43	36.72	347,256	-0.32(-0.86%)
Mar 06, 2014	37.27	37.44	36.81	37.04	422,747	+0.00(+0.00%)
Mar 05, 2014	37.41	37.62	36.69	37.04	969,355	-0.35(-0.94%)
Mar 04, 2014	37.21	37.72	37.00	37.39	758,278	+0.74(+2.02%)

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.