Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.21	33.26	32.73	32.81	1,358,324	-0.42(-1.26%)
May 29, 2014	33.18	33.39	32.95	33.23	1,200,381	+0.20(+0.61%)
May 28, 2014	33.11	33.29	32.58	33.03	1,374,218	-0.11(-0.33%)
May 27, 2014	33.82	33.95	32.96	33.14	1,016,471	-0.28(-0.84%)
May 23, 2014	32.73	33.42	33.42	33.42	940,600	+0.62(+1.89%)
May 22, 2014	32.59	32.89	32.42	32.80	550,688	+0.25(+0.77%)
May 21, 2014	33.32	33.34	31.96	32.55	2,000,522	-0.56(-1.69%)
May 20, 2014	33.97	33.97	32.68	33.11	1,351,264	-1.06(-3.10%)
May 19, 2014	33.05	34.20	32.97	34.17	1,101,299	+0.48(+1.42%)
May 16, 2014	33.55	33.79	32.90	33.69	900,000	+0.28(+0.84%)
May 15, 2014	34.57	34.64	33.01	33.41	2,004,515	-1.24(-3.58%)
May 14, 2014	34.40	34.96	34.09	34.65	1,165,297	+0.07(+0.20%)
May 13, 2014	34.87	35.38	34.33	34.58	1,323,324	-0.36(-1.03%)
May 12, 2014	33.73	34.98	33.34	34.94	4,564,091	+2.82(+8.78%)
May 09, 2014	31.70	32.16	31.37	32.12	649,414	+0.37(+1.17%)
May 08, 2014	32.11	32.96	31.62	31.75	1,273,912	-0.51(-1.58%)
May 07, 2014	32.56	32.90	31.67	32.26	1,415,778	-0.36(-1.10%)
May 06, 2014	32.91	33.30	32.56	32.62	1,016,377	-0.45(-1.36%)
May 05, 2014	33.16	33.26	32.28	33.07	918,925	-0.27(-0.81%)
May 02, 2014	34.43	34.43	33.32	33.34	1,000,975	-0.90(-2.63%)
May 01, 2014	33.32	34.58	33.20	34.24	1,463,669	+0.80(+2.39%)
Apr 30, 2014	32.35	33.45	32.25	33.44	1,309,686	+0.84(+2.58%)
Apr 29, 2014	31.96	32.75	31.75	32.60	1,072,156	+0.83(+2.61%)
Apr 28, 2014	32.41	32.70	31.06	31.77	1,037,211	-0.30(-0.94%)
Apr 25, 2014	33.50	33.50	31.94	32.07	1,037,536	-1.78(-5.26%)
Apr 24, 2014	33.38	33.90	32.48	33.85	1,649,287	+0.63(+1.90%)
Apr 23, 2014	33.90	33.99	33.18	33.22	1,009,500	-0.77(-2.27%)
Apr 22, 2014	32.69	34.04	32.59	33.99	1,306,984	+1.29(+3.94%)
Apr 21, 2014	32.64	32.84	32.32	32.70	626,953	+0.05(+0.15%)
Apr 17, 2014	32.49	32.65	32.65	32.65	1,085,700	+0.00(+0.00%)
Apr 16, 2014	31.76	32.66	31.56	32.65	1,791,154	+1.18(+3.75%)
Apr 15, 2014	31.68	32.08	30.19	31.47	1,728,669	-0.23(-0.73%)
Apr 14, 2014	31.71	31.78	31.13	31.70	1,125,671	+0.49(+1.57%)
Apr 11, 2014	31.96	32.27	31.13	31.21	1,012,411	-1.07(-3.31%)
Apr 10, 2014	33.33	33.37	32.02	32.28	1,160,148	-1.11(-3.32%)
Apr 09, 2014	32.29	33.40	32.01	33.39	1,297,089	+1.13(+3.50%)
Apr 08, 2014	32.07	32.62	31.66	32.26	1,537,751	+0.20(+0.62%)
Apr 07, 2014	32.97	33.36	31.78	32.06	1,773,808	-1.06(-3.20%)
Apr 04, 2014	34.08	34.26	32.75	33.12	1,209,687	-0.70(-2.07%)
Apr 03, 2014	34.22	34.48	33.45	33.82	1,228,266	-0.50(-1.46%)
Apr 02, 2014	34.07	34.78	33.98	34.32	1,200,998	+0.24(+0.70%)
Apr 01, 2014	33.75	34.14	33.49	34.08	1,238,199	+0.26(+0.77%)
Mar 31, 2014	33.47	34.20	33.30	33.82	993,563	+0.54(+1.62%)
Mar 28, 2014	33.17	33.35	32.83	33.28	1,352,284	+0.19(+0.57%)
Mar 27, 2014	32.81	33.57	32.72	33.09	1,495,024	+0.22(+0.67%)
Mar 26, 2014	34.14	34.21	32.34	32.87	2,460,517	-1.05(-3.10%)
Mar 25, 2014	34.22	34.60	33.56	33.92	1,180,443	-0.17(-0.50%)
Mar 24, 2014	34.60	34.93	33.61	34.09	1,875,141	-0.44(-1.27%)
Mar 21, 2014	35.04	35.11	34.39	34.53	1,837,277	-0.32(-0.92%)
Mar 20, 2014	34.08	34.93	34.08	34.85	1,822,416	+0.56(+1.63%)
Mar 19, 2014	34.28	34.70	33.75	34.29	2,100,021	+0.02(+0.06%)
Mar 18, 2014	33.00	34.53	32.86	34.27	2,800,864	+1.24(+3.75%)
Mar 17, 2014	33.04	33.23	32.55	33.03	1,470,430	+0.22(+0.67%)
Mar 14, 2014	32.12	32.98	32.08	32.81	2,000,126	+0.47(+1.45%)
Mar 13, 2014	33.15	34.03	32.05	32.34	5,604,868	-0.14(-0.43%)
Mar 12, 2014	32.05	32.94	31.25	32.48	8,903,431	+3.23(+11.04%)
Mar 11, 2014	29.35	30.07	28.98	29.25	2,250,211	-0.07(-0.24%)
Mar 10, 2014	29.77	29.84	28.83	29.32	2,139,879	-0.18(-0.61%)
Mar 07, 2014	30.31	30.32	29.19	29.50	1,328,404	-0.56(-1.86%)
Mar 06, 2014	30.55	30.70	29.96	30.06	1,037,810	-0.44(-1.44%)
Mar 05, 2014	30.11	30.72	29.79	30.50	1,487,940	+0.42(+1.40%)
Mar 04, 2014	29.72	30.27	29.27	30.08	1,555,441	+0.82(+2.80%)

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.