Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.75	35.38	34.46	34.56	5,769,750	-0.64(-1.83%)
May 29, 2014	34.50	35.82	34.34	35.21	13,620,388	+2.04(+6.13%)
May 28, 2014	33.75	33.88	33.15	33.17	5,603,516	-0.58(-1.72%)
May 27, 2014	32.51	34.03	32.48	33.75	7,605,395	+1.48(+4.58%)
May 23, 2014	31.97	32.27	32.27	32.27	2,775,116	+0.51(+1.61%)
May 22, 2014	32.27	32.36	31.42	31.76	4,144,472	-0.56(-1.73%)
May 21, 2014	33.04	33.10	32.27	32.32	3,526,486	-0.70(-2.12%)
May 20, 2014	33.31	33.48	32.91	33.02	3,925,755	-0.27(-0.81%)
May 19, 2014	33.05	33.36	32.94	33.29	2,064,846	+0.06(+0.17%)
May 16, 2014	33.14	33.36	32.90	33.23	3,323,531	+0.24(+0.74%)
May 15, 2014	32.54	33.01	32.23	32.99	3,270,985	+0.37(+1.12%)
May 14, 2014	32.54	32.87	32.36	32.62	2,408,430	+0.04(+0.12%)
May 13, 2014	32.39	32.91	32.39	32.58	3,015,020	+0.22(+0.68%)
May 12, 2014	32.24	32.38	32.18	32.36	3,526,598	+0.32(+1.01%)
May 09, 2014	31.77	32.08	31.71	32.04	3,350,517	+0.22(+0.69%)
May 08, 2014	31.86	32.31	31.62	31.82	4,949,644	-0.06(-0.18%)
May 07, 2014	31.17	31.90	31.13	31.88	4,788,502	+0.80(+2.56%)
May 06, 2014	31.33	31.44	30.88	31.08	6,501,185	-0.15(-0.49%)
May 05, 2014	32.93	33.08	31.13	31.23	13,521,854	-3.42(-9.87%)
May 02, 2014	34.40	34.82	34.22	34.65	3,022,465	+0.20(+0.57%)
May 01, 2014	34.32	34.53	33.83	34.46	3,235,714	+0.36(+1.05%)
Apr 30, 2014	33.96	34.21	33.88	34.10	4,196,120	+0.14(+0.41%)
Apr 29, 2014	34.42	34.71	33.92	33.96	3,744,973	-0.59(-1.69%)
Apr 28, 2014	34.68	34.83	34.22	34.55	3,884,687	+0.07(+0.21%)
Apr 25, 2014	34.57	34.94	34.34	34.48	3,384,034	-0.06(-0.16%)
Apr 24, 2014	35.17	35.17	34.03	34.53	5,291,924	-0.61(-1.73%)
Apr 23, 2014	35.08	35.30	35.02	35.14	2,924,072	+0.04(+0.12%)
Apr 22, 2014	35.10	35.21	34.78	35.10	2,659,346	+0.14(+0.39%)
Apr 21, 2014	34.73	35.03	34.68	34.96	4,194,680	+0.31(+0.89%)
Apr 17, 2014	34.65	34.65	34.65	34.65	2,548,174	-0.08(-0.23%)
Apr 16, 2014	34.72	35.23	34.18	34.74	5,007,369	+0.25(+0.73%)
Apr 15, 2014	34.50	34.80	33.80	34.48	3,976,023	+0.05(+0.14%)
Apr 14, 2014	34.06	34.45	33.90	34.44	3,298,126	+0.58(+1.70%)
Apr 11, 2014	33.57	34.13	33.54	33.86	3,737,186	+0.28(+0.85%)
Apr 10, 2014	34.33	34.57	33.51	33.57	5,536,267	-0.79(-2.29%)
Apr 09, 2014	33.85	34.48	33.81	34.36	4,201,505	+0.57(+1.68%)
Apr 08, 2014	33.35	33.92	33.14	33.79	5,067,656	+0.46(+1.39%)
Apr 07, 2014	33.49	33.90	33.25	33.33	4,028,995	-0.16(-0.49%)
Apr 04, 2014	34.26	34.35	33.47	33.49	4,467,234	-0.63(-1.83%)
Apr 03, 2014	33.66	34.13	33.61	34.12	6,192,216	+0.45(+1.33%)
Apr 02, 2014	35.32	35.33	33.60	33.67	10,246,406	-1.63(-4.63%)
Apr 01, 2014	35.86	35.95	35.20	35.30	4,955,477	-0.45(-1.27%)
Mar 31, 2014	35.59	35.93	35.17	35.76	4,077,166	+0.70(+1.99%)
Mar 28, 2014	34.86	35.30	34.83	35.06	2,443,794	+0.23(+0.65%)
Mar 27, 2014	34.79	34.91	34.42	34.83	2,927,624	+0.00(+0.00%)
Mar 26, 2014	34.57	34.93	34.28	34.83	4,075,734	+0.36(+1.04%)
Mar 25, 2014	34.44	34.65	34.26	34.48	3,494,641	+0.05(+0.14%)
Mar 24, 2014	34.53	34.74	34.22	34.43	2,429,954	+0.00(+0.00%)
Mar 21, 2014	34.64	34.83	34.36	34.43	4,805,775	+0.06(+0.19%)
Mar 20, 2014	34.03	34.40	33.72	34.36	2,492,081	+0.31(+0.91%)
Mar 19, 2014	34.45	34.52	33.79	34.05	5,532,034	-0.34(-0.99%)
Mar 18, 2014	33.92	34.44	33.92	34.39	4,119,914	+0.54(+1.58%)
Mar 17, 2014	33.77	34.05	33.67	33.86	4,164,154	+0.15(+0.46%)
Mar 14, 2014	32.79	33.72	32.79	33.70	4,896,250	+0.82(+2.50%)
Mar 13, 2014	32.91	33.15	32.74	32.88	2,890,435	+0.00(+0.00%)
Mar 12, 2014	32.22	32.89	32.19	32.88	2,861,952	+0.59(+1.84%)
Mar 11, 2014	32.73	32.82	32.21	32.29	3,586,714	-0.37(-1.12%)
Mar 10, 2014	32.69	32.99	32.43	32.66	3,720,685	-0.06(-0.20%)
Mar 07, 2014	32.72	32.79	32.44	32.72	2,411,599	+0.08(+0.25%)
Mar 06, 2014	32.84	32.90	32.52	32.64	3,984,101	-0.20(-0.62%)
Mar 05, 2014	32.28	33.15	32.20	32.84	6,218,703	+0.67(+2.07%)
Mar 04, 2014	31.88	32.28	31.83	32.18	5,453,458	+0.64(+2.04%)

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.