Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.93	36.24	35.90	36.07	255,424	+0.22(+0.62%)
May 29, 2014	35.90	35.97	35.70	35.84	119,031	+0.01(+0.02%)
May 28, 2014	35.81	36.01	35.55	35.84	182,988	-0.09(-0.25%)
May 27, 2014	35.61	35.94	35.48	35.93	204,477	+0.51(+1.45%)
May 23, 2014	35.06	35.41	35.41	35.41	189,292	+0.16(+0.46%)
May 22, 2014	35.34	35.34	35.14	35.25	180,057	+0.01(+0.04%)
May 21, 2014	35.49	35.51	34.98	35.23	299,646	-0.19(-0.55%)
May 20, 2014	35.34	35.55	35.21	35.43	252,987	+0.10(+0.27%)
May 19, 2014	35.16	35.36	34.97	35.33	187,694	+0.05(+0.15%)
May 16, 2014	34.76	35.28	34.64	35.28	221,520	+0.52(+1.50%)
May 15, 2014	34.61	34.80	34.31	34.76	184,907	+0.08(+0.24%)
May 14, 2014	34.92	34.95	34.55	34.67	251,708	-0.22(-0.64%)
May 13, 2014	35.47	35.61	34.88	34.90	160,258	-0.54(-1.53%)
May 12, 2014	35.49	35.60	35.33	35.44	236,676	+0.10(+0.29%)
May 09, 2014	35.30	35.42	34.82	35.34	178,180	-0.08(-0.23%)
May 08, 2014	35.31	35.46	35.15	35.42	313,250	+0.04(+0.11%)
May 07, 2014	35.20	35.43	35.02	35.38	366,826	+0.34(+0.96%)
May 06, 2014	34.98	35.28	34.77	35.05	338,683	-0.12(-0.34%)
May 05, 2014	34.67	35.21	34.44	35.17	494,586	+0.37(+1.05%)
May 02, 2014	34.41	35.13	34.15	34.80	304,793	+0.37(+1.06%)
May 01, 2014	33.93	34.44	33.44	34.44	314,523	+0.49(+1.45%)
Apr 30, 2014	34.45	35.24	33.74	33.94	299,354	+0.42(+1.27%)
Apr 29, 2014	33.71	33.85	33.34	33.52	317,001	-0.08(-0.24%)
Apr 28, 2014	33.14	33.62	33.07	33.60	260,869	+0.58(+1.76%)
Apr 25, 2014	32.95	33.20	32.80	33.02	369,145	+0.03(+0.09%)
Apr 24, 2014	33.02	33.30	32.77	32.99	261,681	+0.04(+0.14%)
Apr 23, 2014	32.95	33.07	32.77	32.95	354,640	-0.12(-0.36%)
Apr 22, 2014	32.89	33.08	32.57	33.07	142,317	+0.13(+0.41%)
Apr 21, 2014	32.80	32.96	32.57	32.93	178,357	+0.23(+0.71%)
Apr 17, 2014	32.91	32.70	32.70	32.70	238,830	-0.21(-0.63%)
Apr 16, 2014	33.04	33.17	32.62	32.91	245,168	-0.01(-0.02%)
Apr 15, 2014	32.50	32.99	32.19	32.92	297,939	+0.54(+1.66%)
Apr 14, 2014	32.56	32.72	32.01	32.38	173,246	+0.12(+0.37%)
Apr 11, 2014	32.51	32.83	32.12	32.26	304,111	-0.48(-1.46%)
Apr 10, 2014	33.11	33.27	32.66	32.74	331,577	-0.38(-1.15%)
Apr 09, 2014	33.13	33.18	32.76	33.12	165,879	+0.16(+0.47%)
Apr 08, 2014	33.14	33.33	32.86	32.96	371,500	-0.14(-0.43%)
Apr 07, 2014	33.22	33.47	32.93	33.10	299,186	-0.22(-0.67%)
Apr 04, 2014	33.24	33.66	32.92	33.33	493,587	+0.29(+0.88%)
Apr 03, 2014	33.18	33.31	32.75	33.04	328,649	-0.17(-0.52%)
Apr 02, 2014	33.45	33.70	33.10	33.21	422,954	-0.26(-0.78%)
Apr 01, 2014	33.67	33.68	33.07	33.47	350,573	-0.12(-0.35%)
Mar 31, 2014	33.30	33.73	32.97	33.59	913,190	+0.50(+1.51%)
Mar 28, 2014	32.59	33.33	32.54	33.09	559,405	+0.50(+1.53%)
Mar 27, 2014	32.25	32.69	32.04	32.59	335,906	+0.45(+1.39%)
Mar 26, 2014	32.82	32.82	32.08	32.14	240,415	-0.54(-1.66%)
Mar 25, 2014	32.49	32.93	32.24	32.68	427,093	+0.34(+1.07%)
Mar 24, 2014	32.60	32.77	31.95	32.34	220,628	-0.28(-0.85%)
Mar 21, 2014	32.58	32.92	32.38	32.62	447,332	+0.17(+0.52%)
Mar 20, 2014	32.22	32.57	32.11	32.45	277,484	+0.10(+0.29%)
Mar 19, 2014	33.02	33.29	32.24	32.35	244,920	-0.59(-1.80%)
Mar 18, 2014	32.81	33.15	32.60	32.95	280,729	+0.21(+0.63%)
Mar 17, 2014	32.79	32.93	32.48	32.74	215,105	+0.03(+0.09%)
Mar 14, 2014	32.52	33.06	32.38	32.71	247,797	+0.08(+0.25%)
Mar 13, 2014	32.82	32.82	32.46	32.63	337,508	-0.08(-0.25%)
Mar 12, 2014	32.56	32.77	32.37	32.71	253,876	+0.15(+0.45%)
Mar 11, 2014	32.85	32.85	32.40	32.57	203,293	-0.18(-0.56%)
Mar 10, 2014	32.90	33.07	32.42	32.75	263,711	-0.25(-0.76%)
Mar 07, 2014	33.12	33.12	32.88	33.00	586,648	-0.08(-0.24%)
Mar 06, 2014	34.27	33.40	32.91	33.08	3,170,091	-1.19(-3.47%)
Mar 05, 2014	34.33	34.60	33.85	34.27	169,083	-0.07(-0.21%)
Mar 04, 2014	33.58	34.59	33.52	34.34	368,245	+0.90(+2.70%)

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.