Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.81	35.14	34.71	35.13	2,886,401	+0.37(+1.06%)
May 29, 2014	34.76	34.84	34.30	34.76	2,380,408	+0.06(+0.17%)
May 28, 2014	34.92	35.15	34.61	34.70	1,823,938	-0.38(-1.08%)
May 27, 2014	34.97	35.16	34.79	35.08	2,774,420	+0.20(+0.57%)
May 23, 2014	34.60	34.88	34.88	34.88	2,293,200	+0.30(+0.85%)
May 22, 2014	34.24	34.80	34.17	34.59	2,269,700	-0.02(-0.04%)
May 21, 2014	34.29	34.88	34.19	34.60	2,447,806	+0.22(+0.64%)
May 20, 2014	34.01	34.60	34.00	34.38	3,980,654	-0.19(-0.55%)
May 19, 2014	33.88	34.79	33.73	34.57	3,419,278	+0.13(+0.38%)
May 16, 2014	33.90	34.55	33.75	34.44	4,512,844	+0.65(+1.92%)
May 15, 2014	34.03	34.24	33.59	33.79	5,190,983	-0.34(-1.00%)
May 14, 2014	34.93	35.00	34.12	34.13	5,762,106	-0.91(-2.60%)
May 13, 2014	35.39	35.65	34.98	35.04	7,488,249	-0.27(-0.76%)
May 12, 2014	35.31	35.46	34.87	35.31	5,539,384	+0.19(+0.54%)
May 09, 2014	34.05	35.25	33.75	35.12	9,362,598	+0.84(+2.45%)
May 08, 2014	33.40	34.87	33.11	34.28	12,507,962	+0.33(+0.97%)
May 07, 2014	32.33	34.02	32.08	33.95	24,832,318	+5.90(+21.03%)
May 06, 2014	28.81	28.97	28.03	28.05	4,526,563	-0.71(-2.47%)
May 05, 2014	28.45	28.81	28.06	28.76	2,488,313	+0.26(+0.91%)
May 02, 2014	28.72	28.91	28.30	28.50	2,388,434	-0.24(-0.84%)
May 01, 2014	28.48	29.02	28.11	28.74	2,833,264	+0.44(+1.55%)
Apr 30, 2014	28.07	28.35	27.96	28.30	2,648,116	+0.24(+0.86%)
Apr 29, 2014	28.22	28.25	27.76	28.06	2,755,711	-0.12(-0.43%)
Apr 28, 2014	28.34	28.42	27.85	28.18	3,810,698	-0.03(-0.11%)
Apr 25, 2014	28.05	28.33	27.81	28.21	4,894,522	+0.11(+0.39%)
Apr 24, 2014	28.32	28.43	27.94	28.10	2,187,276	-0.05(-0.18%)
Apr 23, 2014	28.14	28.26	27.95	28.15	2,783,364	+0.03(+0.11%)
Apr 22, 2014	27.60	28.23	27.59	28.12	3,253,529	+0.14(+0.50%)
Apr 21, 2014	27.75	28.18	27.66	27.98	2,570,746	+0.41(+1.49%)
Apr 17, 2014	27.42	27.57	27.57	27.57	2,735,000	-0.02(-0.07%)
Apr 16, 2014	27.22	27.61	27.10	27.59	3,320,709	+0.12(+0.46%)
Apr 15, 2014	27.31	27.56	26.91	27.46	4,202,304	+0.18(+0.68%)
Apr 14, 2014	26.99	27.45	26.71	27.28	3,277,919	+0.61(+2.29%)
Apr 11, 2014	27.24	27.24	26.64	26.67	5,703,904	-0.55(-2.02%)
Apr 10, 2014	28.24	28.33	27.14	27.22	5,456,824	-0.94(-3.34%)
Apr 09, 2014	28.69	28.89	27.26	28.16	6,940,499	-0.57(-1.98%)
Apr 08, 2014	28.35	28.89	28.32	28.73	5,501,175	+0.39(+1.38%)
Apr 07, 2014	28.47	28.76	28.01	28.34	2,930,190	-0.26(-0.91%)
Apr 04, 2014	29.14	29.35	28.53	28.60	2,994,416	-0.27(-0.94%)
Apr 03, 2014	28.85	29.55	28.67	28.87	4,280,760	-0.26(-0.89%)
Apr 02, 2014	29.75	29.75	28.92	29.13	3,290,355	-0.34(-1.15%)
Apr 01, 2014	29.13	29.49	28.79	29.47	3,056,290	+0.46(+1.59%)
Mar 31, 2014	28.63	29.34	28.39	29.01	3,594,930	+0.48(+1.68%)
Mar 28, 2014	28.62	29.02	28.33	28.53	2,716,848	+0.05(+0.18%)
Mar 27, 2014	28.43	28.62	27.95	28.48	4,822,877	-0.09(-0.32%)
Mar 26, 2014	29.37	29.44	28.42	28.57	3,647,919	-0.72(-2.46%)
Mar 25, 2014	29.24	29.59	28.95	29.29	3,240,532	+0.29(+1.00%)
Mar 24, 2014	29.89	30.05	28.83	29.00	4,895,235	-0.75(-2.52%)
Mar 21, 2014	30.56	30.56	29.61	29.75	5,012,961	-0.50(-1.64%)
Mar 20, 2014	30.14	30.37	29.76	30.25	2,305,844	+0.02(+0.05%)
Mar 19, 2014	30.19	30.47	29.88	30.23	2,502,778	-0.01(-0.03%)
Mar 18, 2014	30.06	30.37	30.06	30.24	1,998,626	+0.14(+0.47%)
Mar 17, 2014	29.66	30.43	29.66	30.10	3,341,293	+0.50(+1.69%)
Mar 14, 2014	29.85	30.47	29.42	29.60	7,353,903	-0.11(-0.37%)
Mar 13, 2014	29.36	29.92	29.31	29.71	11,987,939	-0.27(-0.90%)
Mar 12, 2014	29.44	30.10	29.30	29.98	5,355,263	+0.18(+0.60%)
Mar 11, 2014	29.18	29.90	29.17	29.80	7,184,828	+0.59(+2.02%)
Mar 10, 2014	29.30	29.48	29.02	29.21	4,452,007	-0.17(-0.58%)
Mar 07, 2014	29.44	29.49	28.94	29.38	3,493,931	+0.17(+0.58%)
Mar 06, 2014	29.29	29.65	29.17	29.21	3,344,217	+0.12(+0.41%)
Mar 05, 2014	28.90	29.11	28.66	29.09	3,985,816	+0.28(+0.97%)
Mar 04, 2014	28.43	28.86	28.37	28.81	5,976,042	+0.72(+2.56%)

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.