Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	33.01	33.19	32.12	32.46	460,566	-0.45(-1.37%)
May 29, 2014	33.00	33.07	32.61	32.91	518,571	+0.08(+0.24%)
May 28, 2014	33.31	33.34	32.24	32.83	465,088	-0.48(-1.44%)
May 27, 2014	33.13	33.69	32.88	33.31	413,874	+0.60(+1.83%)
May 23, 2014	32.08	32.71	32.71	32.71	336,300	+0.27(+0.83%)
May 22, 2014	31.96	32.50	31.54	32.44	279,162	+0.67(+2.11%)
May 21, 2014	31.74	32.00	31.28	31.77	321,859	+0.15(+0.47%)
May 20, 2014	31.72	31.97	31.49	31.62	664,461	-0.25(-0.78%)
May 19, 2014	31.01	32.10	31.00	31.87	538,383	+0.79(+2.54%)
May 16, 2014	30.60	31.08	30.36	31.08	386,119	+0.65(+2.14%)
May 15, 2014	30.15	30.57	29.94	30.43	467,385	+0.03(+0.10%)
May 14, 2014	30.85	31.00	30.12	30.40	527,814	-0.51(-1.65%)
May 13, 2014	31.66	31.73	30.80	30.91	371,903	-0.71(-2.25%)
May 12, 2014	29.68	31.92	29.61	31.62	606,384	+1.84(+6.18%)
May 09, 2014	29.49	29.96	29.08	29.78	558,626	+0.10(+0.34%)
May 08, 2014	30.76	31.14	29.54	29.68	608,961	-1.05(-3.42%)
May 07, 2014	30.92	31.18	30.18	30.73	526,860	-0.23(-0.74%)
May 06, 2014	31.29	31.59	30.87	30.96	658,779	-0.38(-1.21%)
May 05, 2014	31.00	31.75	30.72	31.34	324,688	+0.03(+0.10%)
May 02, 2014	31.69	32.01	31.28	31.31	480,431	-0.39(-1.23%)
May 01, 2014	31.38	32.21	31.14	31.70	485,477	+0.17(+0.54%)
Apr 30, 2014	30.91	31.53	30.77	31.53	434,498	+0.42(+1.35%)
Apr 29, 2014	31.36	31.97	30.74	31.11	467,734	-0.15(-0.48%)
Apr 28, 2014	31.84	32.08	30.66	31.26	532,352	-0.51(-1.61%)
Apr 25, 2014	32.03	32.82	31.71	31.77	557,587	-0.47(-1.46%)
Apr 24, 2014	34.63	34.78	32.01	32.24	910,596	-2.04(-5.95%)
Apr 23, 2014	35.99	36.88	33.06	34.28	1,613,653	+0.03(+0.09%)
Apr 22, 2014	33.84	34.33	33.50	34.25	622,046	+0.46(+1.36%)
Apr 21, 2014	34.22	34.22	33.51	33.79	383,063	-0.24(-0.71%)
Apr 17, 2014	33.31	34.03	34.03	34.03	480,500	+0.69(+2.07%)
Apr 16, 2014	32.91	33.41	32.41	33.34	585,380	+0.76(+2.33%)
Apr 15, 2014	32.60	32.92	31.57	32.58	460,168	+0.05(+0.15%)
Apr 14, 2014	32.67	33.09	32.15	32.53	501,523	+0.28(+0.87%)
Apr 11, 2014	32.48	33.07	32.19	32.25	423,080	-0.58(-1.77%)
Apr 10, 2014	33.73	33.86	32.69	32.83	517,548	-0.86(-2.55%)
Apr 09, 2014	33.33	33.83	33.25	33.69	519,676	+0.37(+1.11%)
Apr 08, 2014	33.17	33.95	32.58	33.32	537,398	+0.22(+0.66%)
Apr 07, 2014	33.75	34.18	32.91	33.10	582,691	-0.93(-2.73%)
Apr 04, 2014	35.80	35.99	33.82	34.03	570,733	-1.43(-4.03%)
Apr 03, 2014	36.11	36.34	35.25	35.46	347,770	-0.76(-2.10%)
Apr 02, 2014	35.97	36.38	35.70	36.22	658,997	+0.32(+0.89%)
Apr 01, 2014	35.18	36.07	35.17	35.90	455,494	+0.87(+2.48%)
Mar 31, 2014	34.76	35.53	34.76	35.03	521,321	+0.36(+1.04%)
Mar 28, 2014	35.44	35.97	34.41	34.67	523,507	-0.80(-2.26%)
Mar 27, 2014	35.31	35.62	34.28	35.47	471,121	+0.23(+0.65%)
Mar 26, 2014	35.97	36.34	35.24	35.24	386,682	-0.38(-1.07%)
Mar 25, 2014	36.00	36.62	35.48	35.62	505,313	-0.20(-0.56%)
Mar 24, 2014	37.59	37.59	34.93	35.82	991,405	-1.79(-4.76%)
Mar 21, 2014	38.14	38.32	37.49	37.61	515,009	-0.48(-1.26%)
Mar 20, 2014	37.47	38.52	36.95	38.09	600,588	+0.49(+1.30%)
Mar 19, 2014	40.35	40.56	36.90	37.60	1,662,375	-2.89(-7.14%)
Mar 18, 2014	40.41	40.78	40.21	40.49	837,749	+0.08(+0.20%)
Mar 17, 2014	39.98	40.79	39.94	40.41	656,871	+0.56(+1.41%)
Mar 14, 2014	39.02	40.20	39.01	39.85	348,759	+0.63(+1.61%)
Mar 13, 2014	39.80	39.82	39.11	39.22	385,139	-0.40(-1.01%)
Mar 12, 2014	39.53	39.76	38.90	39.62	436,192	+0.03(+0.08%)
Mar 11, 2014	39.30	39.84	39.18	39.59	579,154	+0.24(+0.61%)
Mar 10, 2014	39.25	39.38	38.87	39.35	510,263	+0.14(+0.36%)
Mar 07, 2014	39.33	39.56	38.95	39.21	644,424	+0.23(+0.59%)
Mar 06, 2014	38.63	39.08	38.52	38.98	562,399	+0.33(+0.85%)
Mar 05, 2014	38.77	38.94	38.50	38.65	585,656	-0.29(-0.74%)
Mar 04, 2014	37.78	39.22	37.78	38.94	762,008	+1.70(+4.56%)

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.