Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.67	34.97	34.46	34.62	2,691,963	-0.06(-0.17%)
May 29, 2014	34.67	34.79	33.96	34.68	5,518,540	+0.12(+0.33%)
May 28, 2014	34.97	35.15	34.55	34.56	3,241,919	-0.69(-1.97%)
May 27, 2014	34.97	35.37	34.92	35.26	2,163,132	+0.40(+1.14%)
May 23, 2014	35.00	34.86	34.86	34.86	1,755,587	-0.19(-0.56%)
May 22, 2014	35.45	35.45	34.56	35.05	1,571,767	+0.35(+1.02%)
May 21, 2014	34.57	35.00	34.53	34.70	2,836,775	+0.38(+1.09%)
May 20, 2014	34.58	34.66	34.08	34.32	1,814,968	-0.30(-0.85%)
May 19, 2014	34.04	34.68	34.03	34.62	2,449,527	+0.51(+1.50%)
May 16, 2014	34.22	34.29	33.49	34.11	6,448,126	-0.12(-0.34%)
May 15, 2014	35.83	35.83	33.60	34.22	9,650,872	-1.86(-5.16%)
May 14, 2014	36.73	36.77	35.96	36.09	2,561,903	-0.77(-2.10%)
May 13, 2014	36.72	37.05	36.51	36.86	2,780,162	+0.14(+0.37%)
May 12, 2014	36.11	36.77	35.98	36.72	2,470,024	+0.88(+2.46%)
May 09, 2014	35.90	35.96	35.34	35.84	2,528,118	-0.14(-0.40%)
May 08, 2014	35.36	36.32	35.25	35.98	3,656,174	+0.66(+1.86%)
May 07, 2014	34.95	35.39	34.71	35.33	2,627,624	+0.39(+1.12%)
May 06, 2014	35.48	35.74	34.92	34.94	2,919,175	-0.77(-2.14%)
May 05, 2014	35.15	35.83	34.82	35.70	2,665,771	+0.20(+0.57%)
May 02, 2014	35.01	36.08	34.97	35.50	4,907,760	+0.49(+1.40%)
May 01, 2014	35.37	35.73	34.71	35.01	2,931,791	-0.01(-0.02%)
Apr 30, 2014	34.72	35.08	34.38	35.02	2,606,476	+0.27(+0.79%)
Apr 29, 2014	34.09	34.76	34.05	34.74	2,387,646	+0.95(+2.80%)
Apr 28, 2014	34.58	34.62	33.35	33.80	3,165,297	-0.50(-1.45%)
Apr 25, 2014	34.87	34.88	34.04	34.30	3,522,112	-0.77(-2.18%)
Apr 24, 2014	35.42	35.53	34.71	35.06	1,783,145	-0.17(-0.47%)
Apr 23, 2014	34.99	35.36	34.92	35.23	1,995,392	+0.22(+0.62%)
Apr 22, 2014	34.63	35.18	34.38	35.01	1,935,035	+0.45(+1.32%)
Apr 21, 2014	35.02	35.23	34.32	34.56	1,735,800	-0.14(-0.42%)
Apr 17, 2014	34.33	34.70	34.70	34.70	2,734,300	+0.32(+0.92%)
Apr 16, 2014	34.12	34.40	33.86	34.38	2,431,329	+0.86(+2.56%)
Apr 15, 2014	33.30	33.88	32.99	33.52	2,999,707	+0.27(+0.80%)
Apr 14, 2014	33.60	33.89	32.92	33.26	4,848,189	+0.29(+0.88%)
Apr 11, 2014	33.53	33.81	32.94	32.97	4,100,190	-1.05(-3.08%)
Apr 10, 2014	35.37	35.37	33.93	34.01	3,466,105	-1.36(-3.84%)
Apr 09, 2014	34.97	35.40	34.54	35.37	2,271,636	+0.58(+1.66%)
Apr 08, 2014	34.91	35.03	34.41	34.79	4,482,065	-0.05(-0.14%)
Apr 07, 2014	36.13	36.18	34.72	34.84	4,064,398	-1.40(-3.87%)
Apr 04, 2014	37.38	37.40	36.19	36.25	2,538,746	-0.84(-2.27%)
Apr 03, 2014	37.15	37.20	36.76	37.09	2,106,527	-0.01(-0.04%)
Apr 02, 2014	36.64	37.12	36.62	37.10	1,829,163	+0.48(+1.32%)
Apr 01, 2014	36.80	37.48	36.33	36.62	2,414,867	+0.17(+0.45%)
Mar 31, 2014	36.26	36.59	36.18	36.46	2,348,964	+0.55(+1.52%)
Mar 28, 2014	35.90	36.37	35.67	35.91	1,917,759	+0.12(+0.32%)
Mar 27, 2014	36.64	36.83	35.66	35.79	3,501,196	-0.91(-2.49%)
Mar 26, 2014	37.55	37.70	36.70	36.71	2,649,976	-0.54(-1.45%)
Mar 25, 2014	37.67	37.80	37.00	37.25	2,625,827	-0.16(-0.42%)
Mar 24, 2014	37.50	37.79	37.15	37.41	1,582,379	-0.01(-0.02%)
Mar 21, 2014	37.85	38.19	37.33	37.41	3,563,258	-0.11(-0.29%)
Mar 20, 2014	36.86	37.82	36.86	37.52	2,475,812	+0.61(+1.66%)
Mar 19, 2014	36.47	37.11	36.41	36.91	2,524,950	+0.58(+1.58%)
Mar 18, 2014	36.29	36.57	36.25	36.33	3,319,900	+0.06(+0.18%)
Mar 17, 2014	36.66	36.80	36.20	36.27	2,695,049	+0.00(+0.00%)
Mar 14, 2014	36.46	36.66	36.11	36.27	2,403,777	-0.35(-0.94%)
Mar 13, 2014	37.43	37.54	36.55	36.61	2,354,365	-0.65(-1.74%)
Mar 12, 2014	37.22	37.36	36.81	37.26	1,895,059	-0.14(-0.38%)
Mar 11, 2014	37.64	37.79	37.32	37.41	2,117,162	-0.15(-0.40%)
Mar 10, 2014	37.95	38.23	37.32	37.56	3,482,300	-0.52(-1.36%)
Mar 07, 2014	37.81	38.32	37.73	38.08	4,481,232	+0.71(+1.91%)
Mar 06, 2014	36.96	37.50	36.89	37.36	2,726,519	+0.57(+1.54%)
Mar 05, 2014	36.77	37.02	36.66	36.79	2,061,532	+0.04(+0.10%)
Mar 04, 2014	36.40	36.85	36.36	36.76	2,355,430	+0.94(+2.61%)

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.