Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.64	36.94	36.57	36.74	1,054,488	+0.03(+0.08%)
May 29, 2014	36.83	36.83	36.61	36.71	335,616	+0.04(+0.10%)
May 28, 2014	36.97	37.06	36.33	36.68	774,964	-0.32(-0.85%)
May 27, 2014	36.66	37.04	36.63	36.99	746,488	+0.53(+1.44%)
May 23, 2014	36.37	36.47	36.47	36.47	844,775	-0.01(-0.04%)
May 22, 2014	36.38	36.69	36.29	36.48	814,735	+0.11(+0.31%)
May 21, 2014	36.65	36.73	36.34	36.37	518,713	-0.13(-0.37%)
May 20, 2014	36.59	36.78	36.32	36.50	614,025	-0.08(-0.23%)
May 19, 2014	36.38	36.60	36.21	36.59	774,957	+0.18(+0.50%)
May 16, 2014	35.89	36.42	35.72	36.40	617,039	+0.44(+1.23%)
May 15, 2014	35.92	35.97	35.57	35.96	726,918	+0.04(+0.10%)
May 14, 2014	35.98	36.10	35.79	35.93	839,013	-0.10(-0.27%)
May 13, 2014	36.48	36.78	36.00	36.03	698,805	-0.51(-1.38%)
May 12, 2014	36.38	36.54	36.24	36.53	578,056	+0.34(+0.95%)
May 09, 2014	36.08	36.33	35.94	36.19	561,857	+0.09(+0.25%)
May 08, 2014	36.16	36.51	35.97	36.10	1,153,090	-0.38(-1.04%)
May 07, 2014	36.31	36.55	36.14	36.47	853,328	+0.36(+1.01%)
May 06, 2014	36.17	36.31	35.89	36.11	705,856	-0.17(-0.46%)
May 05, 2014	36.17	36.43	35.96	36.28	1,362,078	-0.32(-0.86%)
May 02, 2014	36.50	36.67	36.23	36.59	800,246	+0.02(+0.06%)
May 01, 2014	36.80	36.80	36.16	36.57	918,458	-0.15(-0.42%)
Apr 30, 2014	36.11	36.78	35.98	36.73	1,334,274	+0.61(+1.69%)
Apr 29, 2014	37.13	37.19	35.96	36.12	2,170,531	+0.37(+1.04%)
Apr 28, 2014	35.65	35.82	35.55	35.74	1,394,686	+0.30(+0.85%)
Apr 25, 2014	35.63	35.66	35.39	35.44	844,693	-0.22(-0.63%)
Apr 24, 2014	35.49	35.69	35.35	35.67	753,910	+0.27(+0.75%)
Apr 23, 2014	35.56	35.56	35.20	35.40	1,462,013	-0.15(-0.43%)
Apr 22, 2014	35.32	35.64	35.23	35.56	918,951	+0.27(+0.78%)
Apr 21, 2014	35.06	35.32	34.94	35.28	912,998	+0.21(+0.60%)
Apr 17, 2014	34.80	35.07	35.07	35.07	1,224,774	+0.13(+0.36%)
Apr 16, 2014	34.75	35.01	34.59	34.94	1,523,772	+0.37(+1.08%)
Apr 15, 2014	34.05	34.64	34.05	34.57	1,139,296	+0.52(+1.52%)
Apr 14, 2014	33.60	34.08	33.53	34.05	1,081,723	+0.60(+1.78%)
Apr 11, 2014	33.70	33.98	33.46	33.46	1,099,951	-0.34(-1.02%)
Apr 10, 2014	34.33	34.38	33.70	33.80	1,040,270	-0.06(-0.17%)
Apr 09, 2014	33.74	33.99	33.58	33.86	1,095,508	+0.15(+0.46%)
Apr 08, 2014	33.70	33.81	33.39	33.70	1,459,245	+0.01(+0.04%)
Apr 07, 2014	33.90	34.21	33.61	33.69	1,452,695	-0.18(-0.52%)
Apr 04, 2014	34.19	34.35	33.64	33.86	756,147	-0.09(-0.27%)
Apr 03, 2014	33.98	34.18	33.83	33.96	1,402,188	-0.38(-1.10%)
Apr 02, 2014	34.60	34.81	34.15	34.33	1,589,296	-0.37(-1.07%)
Apr 01, 2014	34.23	34.73	33.95	34.71	984,444	+0.66(+1.94%)
Mar 31, 2014	33.84	34.17	33.49	34.05	601,155	+0.36(+1.06%)
Mar 28, 2014	33.41	33.88	33.41	33.69	443,982	+0.28(+0.84%)
Mar 27, 2014	33.30	33.51	33.09	33.41	493,438	+0.04(+0.11%)
Mar 26, 2014	33.78	33.85	33.31	33.37	657,606	-0.25(-0.75%)
Mar 25, 2014	33.58	33.81	33.31	33.63	708,184	+0.22(+0.65%)
Mar 24, 2014	33.78	33.98	33.07	33.41	815,349	-0.28(-0.83%)
Mar 21, 2014	33.34	33.88	33.33	33.69	1,840,159	+0.41(+1.24%)
Mar 20, 2014	33.44	33.52	33.11	33.27	1,171,808	-0.10(-0.29%)
Mar 19, 2014	34.18	34.31	33.15	33.37	1,121,664	-0.70(-2.06%)
Mar 18, 2014	34.01	34.18	33.84	34.07	729,530	+0.04(+0.12%)
Mar 17, 2014	34.47	34.61	33.96	34.03	875,675	-0.54(-1.56%)
Mar 14, 2014	34.38	34.86	34.38	34.57	699,946	+0.10(+0.28%)
Mar 13, 2014	34.69	34.69	34.40	34.47	1,035,908	-0.07(-0.20%)
Mar 12, 2014	34.24	34.55	34.12	34.54	1,681,011	+0.26(+0.76%)
Mar 11, 2014	33.64	34.30	33.55	34.29	1,952,613	+0.69(+2.05%)
Mar 10, 2014	33.59	33.69	33.41	33.60	1,356,819	+0.02(+0.06%)
Mar 07, 2014	34.37	34.38	33.42	33.58	1,749,347	-0.64(-1.87%)
Mar 06, 2014	34.63	34.64	34.15	34.22	775,244	-0.33(-0.95%)
Mar 05, 2014	34.61	34.88	34.38	34.54	1,222,827	+0.01(+0.02%)
Mar 04, 2014	34.24	34.56	34.15	34.54	923,084	+0.61(+1.81%)

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.