Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.41	38.77	37.84	38.09	7,600,483	-0.40(-1.04%)
May 29, 2014	37.87	38.53	37.70	38.49	7,238,736	+0.65(+1.71%)
May 28, 2014	36.64	38.14	36.57	37.85	13,326,457	+1.33(+3.63%)
May 27, 2014	37.17	37.19	36.48	36.52	9,873,224	-0.54(-1.47%)
May 23, 2014	37.06	37.06	37.06	37.06	6,165,938	-0.19(-0.50%)
May 22, 2014	36.89	37.36	36.85	37.25	3,686,964	+0.40(+1.08%)
May 21, 2014	37.52	37.64	36.57	36.85	11,918,161	-0.47(-1.26%)
May 20, 2014	37.53	38.15	37.21	37.32	8,273,174	-0.24(-0.63%)
May 19, 2014	37.27	37.91	37.18	37.56	6,418,881	+0.29(+0.77%)
May 16, 2014	37.59	37.65	37.15	37.28	10,008,265	-0.49(-1.31%)
May 15, 2014	38.07	38.11	37.38	37.77	7,762,092	-0.47(-1.22%)
May 14, 2014	38.26	38.96	37.69	38.24	8,770,641	+0.10(+0.27%)
May 13, 2014	38.34	38.53	37.66	38.13	9,653,286	+0.06(+0.16%)
May 12, 2014	38.02	38.70	37.94	38.07	8,535,823	+0.24(+0.63%)
May 09, 2014	38.51	38.51	37.34	37.84	9,770,745	-0.60(-1.55%)
May 08, 2014	39.02	39.58	38.28	38.43	7,072,910	-0.68(-1.75%)
May 07, 2014	39.70	39.71	38.60	39.12	10,775,699	-0.47(-1.18%)
May 06, 2014	39.74	40.38	39.50	39.58	11,097,612	+0.17(+0.43%)
May 05, 2014	38.97	39.49	38.56	39.41	9,730,117	+0.24(+0.60%)
May 02, 2014	39.05	39.97	38.84	39.18	9,757,615	+0.14(+0.35%)
May 01, 2014	38.66	39.49	38.41	39.04	8,838,579	+0.37(+0.94%)
Apr 30, 2014	38.43	39.03	38.34	38.68	11,019,419	+0.22(+0.58%)
Apr 29, 2014	39.58	39.89	38.27	38.45	11,889,562	-0.76(-1.95%)
Apr 28, 2014	38.58	39.46	38.14	39.22	14,409,964	+0.88(+2.29%)
Apr 25, 2014	38.41	38.82	38.09	38.34	8,170,670	+0.08(+0.21%)
Apr 24, 2014	38.49	38.51	37.76	38.26	5,951,684	+0.06(+0.16%)
Apr 23, 2014	37.95	38.42	37.84	38.20	6,461,624	-0.06(-0.16%)
Apr 22, 2014	37.48	38.36	37.02	38.26	12,472,459	+0.22(+0.59%)
Apr 21, 2014	37.74	38.26	37.55	38.03	7,118,577	+0.15(+0.39%)
Apr 17, 2014	37.58	37.88	37.88	37.88	11,844,996	+0.04(+0.11%)
Apr 16, 2014	36.67	37.84	36.13	37.84	13,929,320	+1.60(+4.42%)
Apr 15, 2014	35.23	36.32	35.19	36.24	10,234,780	+1.03(+2.92%)
Apr 14, 2014	34.87	35.37	34.72	35.21	8,869,027	+0.74(+2.14%)
Apr 11, 2014	34.80	35.39	34.30	34.47	8,777,486	-0.66(-1.87%)
Apr 10, 2014	35.78	36.37	35.08	35.13	7,646,788	-0.69(-1.93%)
Apr 09, 2014	35.18	35.96	34.87	35.82	8,580,230	+0.88(+2.52%)
Apr 08, 2014	35.27	35.59	34.45	34.94	12,927,252	-0.18(-0.50%)
Apr 07, 2014	36.78	36.88	35.10	35.12	15,166,186	-1.67(-4.54%)
Apr 04, 2014	37.84	38.10	36.75	36.79	10,309,309	-0.95(-2.53%)
Apr 03, 2014	37.19	37.87	37.19	37.74	8,494,774	+0.64(+1.71%)
Apr 02, 2014	37.11	37.36	36.63	37.11	9,858,085	-0.45(-1.19%)
Apr 01, 2014	36.25	37.72	36.18	37.55	12,879,046	+1.63(+4.54%)
Mar 31, 2014	36.32	36.42	35.61	35.92	8,454,532	+0.16(+0.45%)
Mar 28, 2014	35.65	36.15	35.38	35.76	8,360,834	+0.47(+1.32%)
Mar 27, 2014	36.29	36.40	35.16	35.29	11,320,487	-1.20(-3.28%)
Mar 26, 2014	36.92	37.22	36.37	36.49	9,123,979	-0.29(-0.79%)
Mar 25, 2014	36.68	37.03	36.47	36.78	8,588,601	+0.16(+0.44%)
Mar 24, 2014	36.72	37.15	36.27	36.62	9,937,794	+0.23(+0.63%)
Mar 21, 2014	37.48	37.86	36.39	36.39	13,578,334	-0.95(-2.54%)
Mar 20, 2014	36.71	37.61	36.30	37.34	10,236,158	+0.58(+1.56%)
Mar 19, 2014	37.07	37.46	36.53	36.76	7,404,584	-0.50(-1.34%)
Mar 18, 2014	36.66	37.46	36.58	37.26	8,437,914	+0.51(+1.40%)
Mar 17, 2014	36.86	37.32	36.57	36.75	10,180,750	+0.06(+0.17%)
Mar 14, 2014	36.59	37.07	36.40	36.69	12,715,652	+0.13(+0.35%)
Mar 13, 2014	37.40	37.45	36.14	36.56	13,149,469	-0.85(-2.26%)
Mar 12, 2014	36.16	37.42	36.13	37.40	19,242,796	+1.10(+3.02%)
Mar 11, 2014	36.17	36.43	35.63	36.31	11,597,546	+0.14(+0.37%)
Mar 10, 2014	35.85	36.48	35.68	36.17	11,959,152	+0.32(+0.91%)
Mar 07, 2014	35.90	36.14	35.35	35.85	11,468,378	+0.07(+0.21%)
Mar 06, 2014	34.14	35.78	34.13	35.77	19,809,716	+1.76(+5.17%)
Mar 05, 2014	33.26	34.07	33.07	34.01	11,646,329	+0.72(+2.15%)
Mar 04, 2014	33.01	33.35	32.47	33.30	15,693,291	+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.