Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.61	36.91	36.54	36.71	1,055,324	+0.03(+0.08%)
May 29, 2014	36.80	36.80	36.58	36.68	335,882	+0.04(+0.10%)
May 28, 2014	36.94	37.03	36.31	36.65	775,579	-0.32(-0.85%)
May 27, 2014	36.63	37.01	36.60	36.96	747,080	+0.53(+1.44%)
May 23, 2014	36.34	36.44	36.44	36.44	845,445	-0.01(-0.04%)
May 22, 2014	36.35	36.66	36.26	36.45	815,381	+0.11(+0.31%)
May 21, 2014	36.62	36.70	36.31	36.34	519,125	-0.13(-0.37%)
May 20, 2014	36.56	36.75	36.29	36.47	614,512	-0.08(-0.23%)
May 19, 2014	36.35	36.58	36.18	36.56	775,572	+0.18(+0.50%)
May 16, 2014	35.86	36.39	35.70	36.38	617,528	+0.44(+1.23%)
May 15, 2014	35.89	35.94	35.54	35.93	727,494	+0.04(+0.10%)
May 14, 2014	35.95	36.07	35.77	35.90	839,678	-0.10(-0.27%)
May 13, 2014	36.45	36.75	35.98	36.00	699,359	-0.50(-1.38%)
May 12, 2014	36.35	36.51	36.21	36.50	578,514	+0.34(+0.95%)
May 09, 2014	36.05	36.30	35.91	36.16	562,303	+0.09(+0.25%)
May 08, 2014	36.13	36.48	35.94	36.07	1,154,004	-0.38(-1.04%)
May 07, 2014	36.28	36.52	36.11	36.45	854,005	+0.36(+1.01%)
May 06, 2014	36.14	36.28	35.86	36.08	706,416	-0.17(-0.46%)
May 05, 2014	36.14	36.40	35.93	36.25	1,363,158	-0.32(-0.86%)
May 02, 2014	36.47	36.64	36.20	36.57	800,881	+0.02(+0.06%)
May 01, 2014	36.78	36.78	36.13	36.54	919,186	-0.15(-0.42%)
Apr 30, 2014	36.08	36.75	35.95	36.70	1,335,332	+0.61(+1.69%)
Apr 29, 2014	37.10	37.16	35.93	36.09	2,172,253	+0.37(+1.04%)
Apr 28, 2014	35.63	35.79	35.52	35.72	1,395,793	+0.30(+0.85%)
Apr 25, 2014	35.60	35.63	35.37	35.41	845,363	-0.22(-0.63%)
Apr 24, 2014	35.46	35.66	35.32	35.64	754,508	+0.27(+0.75%)
Apr 23, 2014	35.53	35.53	35.18	35.37	1,463,173	-0.15(-0.43%)
Apr 22, 2014	35.29	35.61	35.20	35.53	919,680	+0.27(+0.78%)
Apr 21, 2014	35.03	35.29	34.91	35.25	913,722	+0.21(+0.60%)
Apr 17, 2014	34.78	35.04	35.04	35.04	1,225,745	+0.13(+0.36%)
Apr 16, 2014	34.72	34.98	34.56	34.92	1,524,981	+0.37(+1.08%)
Apr 15, 2014	34.02	34.61	34.02	34.55	1,140,200	+0.52(+1.52%)
Apr 14, 2014	33.57	34.05	33.50	34.03	1,082,582	+0.60(+1.78%)
Apr 11, 2014	33.68	33.95	33.43	33.43	1,100,824	-0.34(-1.02%)
Apr 10, 2014	34.31	34.35	33.67	33.77	1,041,095	-0.06(-0.17%)
Apr 09, 2014	33.72	33.96	33.55	33.83	1,096,378	+0.15(+0.46%)
Apr 08, 2014	33.67	33.78	33.36	33.68	1,460,402	+0.01(+0.04%)
Apr 07, 2014	33.87	34.19	33.58	33.66	1,453,847	-0.18(-0.52%)
Apr 04, 2014	34.17	34.32	33.61	33.84	756,746	-0.09(-0.27%)
Apr 03, 2014	33.96	34.15	33.80	33.93	1,403,300	-0.38(-1.10%)
Apr 02, 2014	34.57	34.78	34.12	34.31	1,590,557	-0.37(-1.07%)
Apr 01, 2014	34.20	34.71	33.92	34.68	985,225	+0.66(+1.94%)
Mar 31, 2014	33.82	34.15	33.47	34.02	601,632	+0.36(+1.06%)
Mar 28, 2014	33.39	33.85	33.39	33.66	444,334	+0.28(+0.84%)
Mar 27, 2014	33.28	33.48	33.07	33.38	493,830	+0.04(+0.11%)
Mar 26, 2014	33.75	33.82	33.28	33.35	658,128	-0.25(-0.75%)
Mar 25, 2014	33.55	33.78	33.28	33.60	708,746	+0.22(+0.65%)
Mar 24, 2014	33.75	33.96	33.04	33.38	815,996	-0.28(-0.83%)
Mar 21, 2014	33.32	33.86	33.30	33.66	1,841,618	+0.41(+1.24%)
Mar 20, 2014	33.41	33.49	33.08	33.25	1,172,737	-0.10(-0.29%)
Mar 19, 2014	34.15	34.29	33.12	33.35	1,122,554	-0.70(-2.06%)
Mar 18, 2014	33.98	34.15	33.81	34.05	730,108	+0.04(+0.12%)
Mar 17, 2014	34.44	34.59	33.94	34.01	876,369	-0.54(-1.56%)
Mar 14, 2014	34.36	34.83	34.36	34.55	700,501	+0.10(+0.29%)
Mar 13, 2014	34.66	34.66	34.37	34.45	1,036,730	-0.07(-0.20%)
Mar 12, 2014	34.21	34.52	34.10	34.52	1,682,344	+0.26(+0.76%)
Mar 11, 2014	33.62	34.27	33.53	34.26	1,954,162	+0.69(+2.05%)
Mar 10, 2014	33.56	33.67	33.39	33.57	1,357,896	+0.02(+0.06%)
Mar 07, 2014	34.34	34.35	33.40	33.55	1,750,735	-0.64(-1.87%)
Mar 06, 2014	34.61	34.61	34.12	34.19	775,859	-0.33(-0.95%)
Mar 05, 2014	34.58	34.85	34.36	34.52	1,223,797	+0.01(+0.02%)
Mar 04, 2014	34.22	34.53	34.13	34.51	923,816	+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.