Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.46	35.51	35.36	35.50	85,935	+0.04(+0.12%)
May 29, 2014	35.34	35.46	35.20	35.46	138,965	+0.20(+0.56%)
May 28, 2014	35.22	35.32	35.15	35.26	133,905	+0.03(+0.09%)
May 27, 2014	35.14	35.26	35.08	35.23	154,552	+0.20(+0.56%)
May 23, 2014		35.03	35.03	35.03	0	+0.13(+0.38%)
May 22, 2014	34.81	34.92	34.69	34.90	108,806	+0.16(+0.47%)
May 21, 2014	34.55	34.74	34.55	34.74	210,691	+0.25(+0.72%)
May 20, 2014	34.74	34.74	34.37	34.49	244,101	-0.30(-0.87%)
May 19, 2014	34.51	34.81	34.51	34.79	326,398	+0.15(+0.43%)
May 16, 2014	34.63	34.65	34.37	34.65	185,684	+0.11(+0.31%)
May 15, 2014	34.75	34.75	34.30	34.54	252,331	-0.35(-0.99%)
May 14, 2014	35.06	35.06	34.84	34.88	161,038	-0.21(-0.59%)
May 13, 2014	35.11	35.19	35.03	35.09	150,544	+0.07(+0.21%)
May 12, 2014	34.77	35.06	34.77	35.02	90,243	+0.41(+1.20%)
May 09, 2014	34.65	34.65	34.41	34.60	347,574	+0.00(+0.01%)
May 08, 2014	34.71	34.94	34.50	34.60	679,643	-0.10(-0.30%)
May 07, 2014	34.60	34.71	34.35	34.70	97,731	+0.21(+0.60%)
May 06, 2014	34.69	34.74	34.47	34.50	118,090	-0.25(-0.71%)
May 05, 2014	34.55	34.77	34.39	34.74	210,504	+0.05(+0.14%)
May 02, 2014	34.72	34.92	34.66	34.69	103,848	-0.01(-0.02%)
May 01, 2014	34.60	34.84	34.59	34.70	155,522	-0.01(-0.02%)
Apr 30, 2014	34.51	34.71	34.42	34.71	154,806	+0.22(+0.64%)
Apr 29, 2014	34.44	34.55	34.37	34.49	262,402	+0.13(+0.38%)
Apr 28, 2014	34.51	34.56	34.00	34.36	123,086	-0.04(-0.12%)
Apr 25, 2014	34.64	34.64	34.33	34.40	86,513	-0.32(-0.92%)
Apr 24, 2014	34.88	34.89	34.56	34.72	255,451	+0.04(+0.12%)
Apr 23, 2014	34.76	34.78	34.65	34.68	114,271	-0.03(-0.09%)
Apr 22, 2014	34.58	34.79	34.58	34.71	139,310	+0.16(+0.48%)
Apr 21, 2014	34.52	34.55	34.37	34.55	188,782	+0.08(+0.24%)
Apr 17, 2014		34.46	34.46	34.46	0	+0.07(+0.19%)
Apr 16, 2014	34.24	34.40	34.13	34.40	175,589	+0.37(+1.09%)
Apr 15, 2014	33.86	34.06	33.49	34.03	153,493	+0.25(+0.73%)
Apr 14, 2014	33.82	33.88	33.53	33.78	132,235	+0.29(+0.86%)
Apr 11, 2014	33.77	33.85	33.47	33.49	134,657	-0.36(-1.07%)
Apr 10, 2014	34.62	34.62	33.81	33.86	182,309	-0.76(-2.19%)
Apr 09, 2014	34.37	34.62	34.24	34.61	121,223	+0.37(+1.08%)
Apr 08, 2014	34.07	34.31	33.86	34.24	200,091	+0.17(+0.48%)
Apr 07, 2014	34.51	34.58	33.95	34.08	215,749	-0.50(-1.44%)
Apr 04, 2014	35.11	35.28	34.52	34.57	101,199	-0.45(-1.28%)
Apr 03, 2014	35.18	35.18	34.89	35.02	219,998	-0.01(-0.02%)
Apr 02, 2014	35.02	35.11	34.92	35.03	132,585	+0.10(+0.28%)
Apr 01, 2014	34.77	34.95	34.74	34.93	340,385	+0.30(+0.88%)
Mar 31, 2014	34.46	34.66	34.46	34.63	150,094	+0.38(+1.10%)
Mar 28, 2014	34.14	34.41	34.13	34.25	102,512	+0.21(+0.63%)
Mar 27, 2014	34.12	34.16	33.91	34.04	128,304	-0.07(-0.19%)
Mar 26, 2014	34.51	34.53	34.10	34.10	223,218	-0.26(-0.77%)
Mar 25, 2014	34.35	34.51	34.18	34.37	163,760	+0.10(+0.28%)
Mar 24, 2014	34.59	34.59	34.12	34.27	88,743	-0.23(-0.66%)
Mar 21, 2014	34.73	35.15	34.47	34.50	161,520	-0.04(-0.12%)
Mar 20, 2014	34.38	34.62	34.30	34.54	127,088	+0.10(+0.29%)
Mar 19, 2014	34.65	34.67	34.23	34.44	104,427	-0.16(-0.47%)
Mar 18, 2014	34.38	34.63	34.38	34.60	318,377	+0.27(+0.79%)
Mar 17, 2014	34.21	34.38	34.21	34.33	114,993	+0.32(+0.94%)
Mar 14, 2014	34.00	34.19	33.99	34.01	117,191	-0.03(-0.10%)
Mar 13, 2014	34.55	34.55	33.95	34.05	216,739	-0.41(-1.19%)
Mar 12, 2014	34.29	34.46	34.19	34.46	225,284	+0.02(+0.05%)
Mar 11, 2014	34.71	34.77	34.35	34.44	180,233	-0.22(-0.64%)
Mar 10, 2014	34.72	34.72	34.48	34.66	98,031	-0.08(-0.24%)
Mar 07, 2014	34.85	34.85	34.59	34.74	196,417	+0.00(+0.00%)
Mar 06, 2014	34.78	34.82	34.69	34.74	228,133	+0.06(+0.17%)
Mar 05, 2014	34.69	34.72	34.62	34.69	355,962	+0.01(+0.02%)
Mar 04, 2014	34.53	34.73	34.53	34.68	199,083	+0.50(+1.46%)

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.