Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.76	38.06	37.62	38.00	4,641,679	-0.38(-0.99%)
May 29, 2014	37.65	38.58	37.62	38.38	5,557,121	+0.84(+2.24%)
May 28, 2014	38.02	38.03	37.10	37.54	8,329,548	-0.02(-0.05%)
May 27, 2014	37.37	37.57	36.73	37.56	6,820,515	+1.19(+3.27%)
May 23, 2014	36.24	36.37	36.37	36.37	3,493,900	-0.22(-0.60%)
May 22, 2014	36.05	36.67	36.05	36.59	2,522,053	+0.46(+1.27%)
May 21, 2014	35.77	36.22	35.76	36.13	2,966,534	+0.45(+1.26%)
May 20, 2014	35.42	35.87	35.33	35.68	2,816,392	+0.15(+0.42%)
May 19, 2014	35.39	35.68	35.33	35.53	2,390,602	+0.23(+0.65%)
May 16, 2014	35.33	35.56	35.05	35.30	2,501,918	-0.07(-0.20%)
May 15, 2014	35.54	35.58	34.91	35.37	3,710,929	-0.15(-0.42%)
May 14, 2014	35.46	35.87	35.41	35.52	3,918,856	+0.04(+0.11%)
May 13, 2014	35.44	35.61	35.31	35.48	2,855,663	-0.01(-0.03%)
May 12, 2014	35.16	35.60	35.09	35.49	3,106,366	+0.48(+1.37%)
May 09, 2014	35.52	35.52	34.55	35.01	4,758,627	-0.96(-2.67%)
May 08, 2014	36.57	36.78	35.52	35.97	8,401,984	+0.51(+1.44%)
May 07, 2014	35.27	35.50	35.06	35.46	2,592,529	+0.52(+1.49%)
May 06, 2014	34.86	35.10	34.71	34.94	1,968,644	+0.16(+0.46%)
May 05, 2014	34.14	34.86	34.06	34.78	2,093,284	+0.45(+1.31%)
May 02, 2014	34.45	34.74	33.83	34.33	5,229,111	-0.11(-0.32%)
May 01, 2014	35.16	35.18	34.23	34.44	3,914,592	-0.78(-2.21%)
Apr 30, 2014	35.04	35.28	34.63	35.22	3,124,747	+0.03(+0.09%)
Apr 29, 2014	34.85	35.55	34.83	35.19	4,222,445	+0.51(+1.47%)
Apr 28, 2014	34.97	35.01	34.41	34.68	4,283,815	-0.09(-0.26%)
Apr 25, 2014	34.33	35.04	34.19	34.77	4,603,382	+0.51(+1.49%)
Apr 24, 2014	33.39	34.40	33.13	34.26	5,658,631	+1.26(+3.82%)
Apr 23, 2014	33.01	33.41	32.94	33.00	2,992,946	+0.09(+0.27%)
Apr 22, 2014	32.94	33.09	32.78	32.91	3,553,115	-0.19(-0.57%)
Apr 21, 2014	32.81	33.25	32.75	33.10	2,993,467	+0.35(+1.07%)
Apr 17, 2014	33.07	32.75	32.75	32.75	5,276,500	-0.38(-1.15%)
Apr 16, 2014	33.99	34.00	33.08	33.13	4,830,915	-0.73(-2.16%)
Apr 15, 2014	33.88	34.03	33.50	33.86	3,649,980	+0.26(+0.77%)
Apr 14, 2014	33.06	33.74	32.77	33.60	4,170,318	+0.59(+1.79%)
Apr 11, 2014	33.17	33.47	32.84	33.01	5,786,214	-0.91(-2.68%)
Apr 10, 2014	34.25	34.79	33.85	33.92	4,131,622	-0.58(-1.68%)
Apr 09, 2014	35.33	35.42	34.19	34.50	4,528,652	-0.49(-1.40%)
Apr 08, 2014	34.85	35.42	34.43	34.99	4,647,966	+0.03(+0.09%)
Apr 07, 2014	35.24	35.28	34.84	34.96	2,503,104	-0.34(-0.96%)
Apr 04, 2014	35.20	35.87	35.07	35.30	3,675,896	+0.34(+0.97%)
Apr 03, 2014	35.58	35.60	34.92	34.96	3,440,002	-0.56(-1.58%)
Apr 02, 2014	35.41	35.60	35.00	35.52	3,260,818	+0.60(+1.72%)
Apr 01, 2014	35.07	35.23	34.65	34.92	2,468,342	-0.24(-0.68%)
Mar 31, 2014	35.17	35.42	34.86	35.16	2,947,077	+0.27(+0.77%)
Mar 28, 2014	34.52	34.95	34.33	34.89	2,537,988	+0.61(+1.78%)
Mar 27, 2014	34.29	34.56	34.18	34.28	2,717,164	+0.03(+0.09%)
Mar 26, 2014	34.59	34.74	34.25	34.25	3,648,357	-0.18(-0.52%)
Mar 25, 2014	34.16	34.46	33.87	34.43	2,957,557	+0.44(+1.29%)
Mar 24, 2014	34.46	34.50	33.78	33.99	3,227,247	-0.12(-0.35%)
Mar 21, 2014	34.05	34.70	34.02	34.11	5,684,444	+0.13(+0.38%)
Mar 20, 2014	33.47	34.19	33.40	33.98	4,626,333	+0.46(+1.37%)
Mar 19, 2014	33.39	33.90	33.29	33.52	6,697,572	+0.52(+1.58%)
Mar 18, 2014	32.85	33.19	32.83	33.00	4,674,134	+0.07(+0.21%)
Mar 17, 2014	33.62	33.62	32.87	32.93	5,957,445	-0.43(-1.29%)
Mar 14, 2014	33.58	33.72	33.28	33.36	4,830,404	-0.34(-1.01%)
Mar 13, 2014	34.89	34.99	33.16	33.70	8,193,339	-1.09(-3.13%)
Mar 12, 2014	34.81	34.86	34.52	34.79	3,817,981	-0.28(-0.80%)
Mar 11, 2014	35.72	35.80	34.96	35.07	4,421,437	-0.27(-0.76%)
Mar 10, 2014	35.44	35.52	35.02	35.34	2,739,985	-0.06(-0.17%)
Mar 07, 2014	35.91	35.99	35.20	35.40	3,960,307	-0.42(-1.17%)
Mar 06, 2014	36.17	36.19	35.54	35.82	4,505,637	-0.40(-1.10%)
Mar 05, 2014	35.89	36.29	35.65	36.22	5,143,195	-0.64(-1.74%)
Mar 04, 2014	37.49	37.50	36.84	36.86	5,497,427	+0.21(+0.57%)

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.