Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.42	35.42	35.25	35.32	858,226	-0.11(-0.30%)
May 29, 2014	35.37	35.47	35.17	35.42	897,708	+0.12(+0.34%)
May 28, 2014	35.22	35.35	35.14	35.30	2,352,514	+0.09(+0.26%)
May 27, 2014	35.17	35.24	35.01	35.21	191,046	+0.21(+0.61%)
May 23, 2014	34.93	35.00	35.00	35.00	249,425	+0.04(+0.12%)
May 22, 2014	34.80	34.96	34.73	34.95	218,773	+0.22(+0.64%)
May 21, 2014	34.64	34.82	34.62	34.73	715,864	+0.21(+0.62%)
May 20, 2014	34.58	34.76	34.49	34.52	683,565	-0.22(-0.64%)
May 19, 2014	34.47	34.75	34.45	34.74	331,881	+0.26(+0.75%)
May 16, 2014	34.48	34.52	34.35	34.48	182,199	+0.14(+0.42%)
May 15, 2014	34.62	34.62	34.21	34.34	492,492	-0.24(-0.70%)
May 14, 2014	34.74	34.74	34.55	34.58	743,700	-0.15(-0.43%)
May 13, 2014	34.74	34.82	34.64	34.73	906,719	+0.02(+0.06%)
May 12, 2014	34.40	34.71	34.37	34.71	335,494	+0.34(+1.00%)
May 09, 2014	34.40	34.48	34.24	34.37	562,130	+0.04(+0.12%)
May 08, 2014	34.49	34.70	34.31	34.32	471,014	-0.26(-0.76%)
May 07, 2014	34.62	34.68	34.29	34.59	519,390	+0.07(+0.21%)
May 06, 2014	34.70	34.74	34.46	34.52	395,544	-0.16(-0.45%)
May 05, 2014	34.66	34.76	34.43	34.67	1,674,732	+0.01(+0.02%)
May 02, 2014	34.64	34.71	34.55	34.67	566,695	+0.06(+0.16%)
May 01, 2014	34.57	34.81	34.49	34.61	466,480	-0.06(-0.16%)
Apr 30, 2014	34.41	34.67	34.36	34.67	1,870,529	+0.26(+0.75%)
Apr 29, 2014	34.25	34.47	34.21	34.41	272,743	+0.17(+0.50%)
Apr 28, 2014	34.43	34.47	33.96	34.24	590,915	-0.09(-0.27%)
Apr 25, 2014	34.66	34.68	34.29	34.33	454,497	-0.41(-1.17%)
Apr 24, 2014	34.74	34.78	34.45	34.74	464,742	+0.06(+0.19%)
Apr 23, 2014	34.59	34.73	34.56	34.67	353,062	+0.04(+0.12%)
Apr 22, 2014	34.36	34.70	34.35	34.63	435,948	+0.24(+0.71%)
Apr 21, 2014	34.20	34.40	34.15	34.39	275,198	+0.21(+0.61%)
Apr 17, 2014	34.09	34.18	34.18	34.18	359,783	+0.05(+0.15%)
Apr 16, 2014	34.05	34.15	33.87	34.13	801,046	+0.26(+0.76%)
Apr 15, 2014	33.84	33.97	33.42	33.87	685,613	+0.06(+0.19%)
Apr 14, 2014	33.90	34.02	33.65	33.81	271,508	+0.06(+0.19%)
Apr 11, 2014	33.90	34.07	33.68	33.75	579,224	-0.06(-0.19%)
Apr 10, 2014	34.52	34.52	33.75	33.81	1,007,911	-0.64(-1.87%)
Apr 09, 2014	34.35	34.50	34.14	34.45	1,759,777	+0.26(+0.77%)
Apr 08, 2014	34.11	34.30	33.92	34.19	2,156,830	+0.06(+0.19%)
Apr 07, 2014	34.25	34.43	33.95	34.12	524,973	-0.26(-0.75%)
Apr 04, 2014	34.90	34.93	34.31	34.38	4,484,207	-0.54(-1.53%)
Apr 03, 2014	34.64	35.01	34.64	34.92	7,673,779	+0.27(+0.78%)
Apr 02, 2014	34.69	34.82	34.50	34.65	460,956	-0.04(-0.12%)
Apr 01, 2014	34.45	34.70	34.35	34.69	606,691	+0.14(+0.39%)
Mar 31, 2014	34.33	34.55	34.30	34.55	841,374	+0.33(+0.96%)
Mar 28, 2014	34.21	34.37	34.10	34.22	434,039	+0.07(+0.21%)
Mar 27, 2014	34.35	34.37	34.05	34.15	903,912	-0.11(-0.31%)
Mar 26, 2014	34.59	34.65	34.25	34.26	576,977	-0.33(-0.95%)
Mar 25, 2014	34.59	34.71	34.44	34.59	561,985	+0.02(+0.06%)
Mar 24, 2014	34.71	34.93	34.37	34.57	445,524	-0.16(-0.45%)
Mar 21, 2014	34.99	35.02	34.71	34.72	376,836	-0.23(-0.65%)
Mar 20, 2014	34.77	35.02	34.77	34.95	347,723	+0.20(+0.58%)
Mar 19, 2014	35.12	35.16	34.74	34.75	1,018,127	-0.31(-0.88%)
Mar 18, 2014	34.88	35.14	34.73	35.06	385,399	+0.16(+0.45%)
Mar 17, 2014	34.84	34.95	34.70	34.90	457,910	+0.24(+0.68%)
Mar 14, 2014	34.57	34.77	34.57	34.67	365,897	+0.02(+0.06%)
Mar 13, 2014	35.14	35.15	34.63	34.65	1,026,834	-0.34(-0.96%)
Mar 12, 2014	34.96	35.09	34.85	34.98	672,297	-0.03(-0.08%)
Mar 11, 2014	35.10	35.22	34.98	35.01	529,998	-0.08(-0.22%)
Mar 10, 2014	35.21	35.21	34.99	35.09	291,899	-0.18(-0.51%)
Mar 07, 2014	35.43	35.51	35.12	35.27	741,502	-0.13(-0.36%)
Mar 06, 2014	35.51	35.59	35.35	35.40	808,267	-0.10(-0.28%)
Mar 05, 2014	35.52	35.56	35.39	35.49	858,470	+0.01(+0.04%)
Mar 04, 2014	35.49	35.52	35.14	35.48	688,603	+0.43(+1.22%)

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.