Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.37	36.83	36.33	36.70	5,837,419	+0.15(+0.40%)
May 29, 2014	36.55	36.89	36.20	36.56	4,800,898	+0.07(+0.19%)
May 28, 2014	37.25	37.50	36.47	36.49	5,286,825	-0.83(-2.21%)
May 27, 2014	37.23	37.57	37.08	37.31	3,810,264	+0.10(+0.28%)
May 23, 2014	36.93	37.21	37.21	37.21	18,604,588	+0.15(+0.39%)
May 22, 2014	37.02	37.27	36.67	37.06	3,141,295	+0.03(+0.08%)
May 21, 2014	37.29	37.62	36.94	37.03	5,226,268	-0.19(-0.52%)
May 20, 2014	37.13	37.66	37.10	37.23	4,516,045	+0.08(+0.22%)
May 19, 2014	36.34	37.37	36.11	37.15	5,384,710	+0.83(+2.29%)
May 16, 2014	35.98	36.43	35.70	36.32	10,767,956	+0.23(+0.64%)
May 15, 2014	37.18	37.26	35.89	36.08	7,310,015	-1.33(-3.55%)
May 14, 2014	37.49	37.80	37.36	37.41	5,146,911	+0.01(+0.02%)
May 13, 2014	36.67	37.56	36.41	37.40	6,973,830	+1.09(+3.01%)
May 12, 2014	35.64	36.64	35.46	36.31	7,287,860	+0.90(+2.55%)
May 09, 2014	36.14	36.29	35.21	35.41	7,251,805	-0.86(-2.37%)
May 08, 2014	36.24	37.30	35.16	36.26	10,217,395	-0.52(-1.43%)
May 07, 2014	36.67	36.86	36.27	36.79	3,450,068	+0.20(+0.55%)
May 06, 2014	36.60	36.83	36.17	36.59	2,977,350	-0.15(-0.41%)
May 05, 2014	36.43	36.82	36.39	36.74	1,954,494	+0.17(+0.47%)
May 02, 2014	36.40	36.73	36.29	36.56	2,595,724	+0.21(+0.57%)
May 01, 2014	36.77	36.86	36.32	36.36	3,817,051	-0.48(-1.29%)
Apr 30, 2014	36.71	36.99	36.49	36.84	2,697,213	+0.11(+0.29%)
Apr 29, 2014	36.59	36.89	36.26	36.73	3,409,614	+0.37(+1.01%)
Apr 28, 2014	36.25	36.61	36.06	36.36	2,822,542	+0.20(+0.54%)
Apr 25, 2014	36.03	36.33	35.81	36.16	4,223,470	+0.06(+0.17%)
Apr 24, 2014	36.67	36.67	36.06	36.10	3,566,326	-0.44(-1.19%)
Apr 23, 2014	36.47	36.79	36.33	36.54	3,609,902	+0.19(+0.52%)
Apr 22, 2014	36.20	36.43	35.36	36.35	5,509,812	+0.11(+0.29%)
Apr 21, 2014	36.52	36.52	36.11	36.24	3,506,803	-0.17(-0.46%)
Apr 17, 2014	37.08	36.41	36.41	36.41	20,822,800	-0.81(-2.17%)
Apr 16, 2014	36.50	37.25	36.37	37.22	4,671,508	+1.03(+2.85%)
Apr 15, 2014	36.24	36.58	35.86	36.19	5,003,934	-0.02(-0.05%)
Apr 14, 2014	35.17	36.24	34.92	36.21	5,855,276	+0.49(+1.38%)
Apr 11, 2014	36.68	36.74	35.66	35.72	10,458,989	-1.21(-3.27%)
Apr 10, 2014	37.94	38.16	36.81	36.92	7,515,363	-1.45(-3.78%)
Apr 09, 2014	38.23	38.71	38.14	38.37	4,020,248	+0.15(+0.39%)
Apr 08, 2014	37.92	38.40	37.80	38.23	4,489,438	+0.39(+1.02%)
Apr 07, 2014	38.45	38.67	37.65	37.84	4,112,784	-0.57(-1.48%)
Apr 04, 2014	39.21	39.34	38.26	38.41	5,358,724	-0.63(-1.62%)
Apr 03, 2014	39.38	39.66	38.90	39.04	5,643,341	-0.84(-2.12%)
Apr 02, 2014	39.53	40.10	39.27	39.88	6,584,743	-0.14(-0.35%)
Apr 01, 2014	39.30	40.11	38.88	40.02	7,758,587	+0.86(+2.20%)
Mar 31, 2014	38.77	39.26	38.09	39.16	6,746,008	+0.43(+1.11%)
Mar 28, 2014	38.14	38.91	38.14	38.73	4,230,705	+0.46(+1.21%)
Mar 27, 2014	37.75	38.32	37.61	38.27	4,801,550	+0.47(+1.24%)
Mar 26, 2014	38.59	38.67	37.79	37.80	3,518,863	-0.47(-1.22%)
Mar 25, 2014	38.12	38.60	38.01	38.27	3,768,643	+0.30(+0.79%)
Mar 24, 2014	38.32	38.55	37.69	37.97	5,856,235	-0.19(-0.50%)
Mar 21, 2014	38.12	38.50	37.94	38.16	8,215,325	+0.38(+1.01%)
Mar 20, 2014	37.81	38.07	37.55	37.78	4,175,775	-0.13(-0.34%)
Mar 19, 2014	38.23	38.51	37.71	37.91	3,198,651	-0.35(-0.93%)
Mar 18, 2014	37.71	38.30	37.70	38.26	4,486,682	+0.56(+1.50%)
Mar 17, 2014	38.04	38.40	37.64	37.70	4,460,851	-0.21(-0.56%)
Mar 14, 2014	37.71	37.97	37.55	37.91	6,989,199	+0.12(+0.31%)
Mar 13, 2014	38.54	38.68	37.63	37.79	6,878,073	-0.63(-1.65%)
Mar 12, 2014	38.31	38.61	37.83	38.42	9,094,967	-0.27(-0.69%)
Mar 11, 2014	39.70	39.70	38.68	38.69	7,658,291	-1.05(-2.63%)
Mar 10, 2014	39.20	39.91	38.71	39.74	5,934,780	+0.51(+1.30%)
Mar 07, 2014	39.76	40.23	39.05	39.23	8,560,916	-0.46(-1.15%)
Mar 06, 2014	39.37	39.94	39.23	39.68	5,618,368	+0.20(+0.51%)
Mar 05, 2014	38.63	39.74	38.28	39.48	7,239,884	+0.87(+2.24%)
Mar 04, 2014	38.69	38.92	38.10	38.62	9,231,559	+0.17(+0.45%)

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.