Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.38	35.58	35.01	35.26	102,574	-0.07(-0.19%)
May 29, 2014	35.33	35.34	34.85	35.33	153,692	+0.14(+0.39%)
May 28, 2014	35.05	35.33	34.88	35.19	104,280	+0.08(+0.22%)
May 27, 2014	35.56	35.69	34.96	35.11	109,063	-0.29(-0.82%)
May 23, 2014	35.19	35.40	35.40	35.40	114,407	+0.31(+0.88%)
May 22, 2014	35.02	35.24	34.82	35.09	31,117	+0.06(+0.17%)
May 21, 2014	35.46	35.46	34.59	35.03	77,329	-0.36(-1.01%)
May 20, 2014	35.90	36.01	35.21	35.39	185,250	-0.55(-1.54%)
May 19, 2014	35.82	36.38	35.70	35.95	271,283	-0.05(-0.13%)
May 16, 2014	35.88	36.05	35.52	36.00	63,771	+0.04(+0.11%)
May 15, 2014	36.09	36.60	35.68	35.96	102,111	-0.33(-0.91%)
May 14, 2014	37.02	37.12	36.23	36.29	124,322	-0.76(-2.06%)
May 13, 2014	36.96	37.45	36.75	37.05	92,269	+0.13(+0.34%)
May 12, 2014	36.17	37.31	36.08	36.92	240,661	+0.83(+2.30%)
May 09, 2014	36.07	36.38	35.71	36.09	186,195	-0.10(-0.27%)
May 08, 2014	36.10	36.79	35.78	36.19	238,436	-0.10(-0.27%)
May 07, 2014	35.37	36.37	35.06	36.29	230,405	+1.11(+3.15%)
May 06, 2014	37.21	37.21	34.24	35.18	365,604	-2.59(-6.86%)
May 05, 2014	39.10	40.48	37.61	37.77	400,344	-3.29(-8.00%)
May 02, 2014	41.07	41.32	40.77	41.06	101,234	+0.11(+0.26%)
May 01, 2014	41.04	41.04	40.42	40.95	91,220	-0.20(-0.49%)
Apr 30, 2014	40.70	41.28	40.17	41.15	78,338	+0.29(+0.71%)
Apr 29, 2014	41.21	41.84	40.76	40.86	76,597	-0.26(-0.63%)
Apr 28, 2014	41.77	41.90	40.63	41.12	81,865	-0.40(-0.95%)
Apr 25, 2014	42.16	42.16	41.27	41.52	58,165	-0.89(-2.09%)
Apr 24, 2014	43.47	43.47	42.19	42.41	81,891	-0.80(-1.85%)
Apr 23, 2014	43.34	43.86	43.17	43.21	74,552	-0.26(-0.60%)
Apr 22, 2014	43.63	43.73	42.91	43.47	152,554	-0.05(-0.11%)
Apr 21, 2014	43.29	43.77	43.01	43.51	96,141	+0.16(+0.38%)
Apr 17, 2014	43.51	43.35	43.35	43.35	74,083	-0.26(-0.60%)
Apr 16, 2014	42.96	43.76	42.42	43.61	122,461	+1.39(+3.29%)
Apr 15, 2014	42.37	42.76	40.98	42.22	155,205	+0.02(+0.05%)
Apr 14, 2014	38.53	42.41	38.41	42.20	208,780	+4.24(+11.17%)
Apr 11, 2014	38.16	38.62	37.68	37.96	92,432	-0.52(-1.35%)
Apr 10, 2014	39.18	39.55	38.38	38.48	88,511	-0.82(-2.08%)
Apr 09, 2014	39.44	39.56	39.18	39.30	82,975	-0.09(-0.22%)
Apr 08, 2014	39.17	39.76	39.15	39.39	77,534	+0.34(+0.86%)
Apr 07, 2014	38.94	39.36	38.59	39.05	114,235	-0.10(-0.25%)
Apr 04, 2014	40.09	40.49	38.84	39.15	78,100	-0.65(-1.62%)
Apr 03, 2014	40.24	40.29	39.58	39.79	76,930	-0.33(-0.82%)
Apr 02, 2014	40.11	40.37	39.78	40.12	103,280	+0.11(+0.26%)
Apr 01, 2014	39.75	40.20	39.66	40.02	106,335	+0.28(+0.70%)
Mar 31, 2014	39.16	39.94	38.79	39.74	125,850	+0.76(+1.95%)
Mar 28, 2014	38.65	39.41	38.55	38.98	70,304	+0.30(+0.77%)
Mar 27, 2014	38.86	38.93	38.41	38.68	52,153	-0.13(-0.35%)
Mar 26, 2014	39.91	39.91	38.77	38.81	64,655	-0.80(-2.02%)
Mar 25, 2014	39.64	39.89	39.33	39.61	99,613	+0.09(+0.22%)
Mar 24, 2014	40.19	40.31	39.22	39.52	81,113	-0.57(-1.42%)
Mar 21, 2014	39.79	40.77	39.79	40.09	173,246	+0.37(+0.92%)
Mar 20, 2014	39.44	39.84	39.33	39.73	57,773	+0.17(+0.44%)
Mar 19, 2014	40.37	40.66	39.19	39.55	111,074	-0.94(-2.33%)
Mar 18, 2014	40.06	40.50	40.06	40.50	62,288	+0.42(+1.06%)
Mar 17, 2014	40.38	40.94	39.93	40.07	171,765	-0.09(-0.22%)
Mar 14, 2014	39.28	40.25	39.28	40.16	150,372	+0.72(+1.83%)
Mar 13, 2014	39.56	39.62	39.22	39.44	158,169	-0.10(-0.24%)
Mar 12, 2014	39.48	39.59	39.18	39.53	106,145	+0.00(+0.00%)
Mar 11, 2014	39.27	39.71	39.24	39.53	129,640	+0.16(+0.42%)
Mar 10, 2014	39.19	39.41	38.76	39.37	59,216	+0.08(+0.20%)
Mar 07, 2014	39.52	39.52	38.94	39.29	67,980	+0.01(+0.02%)
Mar 06, 2014	38.70	39.45	38.63	39.28	94,541	+0.65(+1.67%)
Mar 05, 2014	38.97	38.97	38.49	38.64	116,859	-0.36(-0.91%)
Mar 04, 2014	38.57	39.42	38.53	38.99	185,329	+0.90(+2.35%)

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.