Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.82	36.86	36.74	36.85	1,473,067	+0.05(+0.14%)
May 29, 2014	36.73	36.81	36.70	36.80	448,754	+0.13(+0.36%)
May 28, 2014	36.69	36.73	36.61	36.67	813,777	-0.17(-0.46%)
May 27, 2014	36.87	36.87	36.70	36.84	1,386,933	+0.32(+0.87%)
May 23, 2014	36.44	36.52	36.52	36.52	389,933	-0.01(-0.04%)
May 22, 2014	36.50	36.56	36.46	36.53	373,892	-0.04(-0.10%)
May 21, 2014	36.42	36.60	36.37	36.57	2,215,545	+0.30(+0.83%)
May 20, 2014	36.35	36.41	36.18	36.27	1,477,700	-0.20(-0.55%)
May 19, 2014	36.38	36.50	36.36	36.47	575,885	-0.05(-0.14%)
May 16, 2014	36.47	36.52	36.36	36.52	1,007,972	+0.05(+0.14%)
May 15, 2014	36.50	36.50	36.25	36.47	3,100,383	-0.14(-0.38%)
May 14, 2014	36.61	36.69	36.56	36.61	635,184	-0.05(-0.14%)
May 13, 2014	36.67	36.67	36.56	36.66	2,327,361	-0.08(-0.22%)
May 12, 2014	36.64	36.74	36.59	36.74	2,223,889	+0.29(+0.81%)
May 09, 2014	36.45	36.50	36.31	36.45	1,896,676	-0.15(-0.42%)
May 08, 2014	36.64	36.77	36.54	36.60	2,415,791	+0.03(+0.08%)
May 07, 2014	36.47	36.58	36.34	36.57	1,838,284	+0.13(+0.36%)
May 06, 2014	36.44	36.53	36.39	36.44	1,267,390	-0.08(-0.22%)
May 05, 2014	36.15	36.52	36.13	36.52	1,207,998	-0.01(-0.02%)
May 02, 2014	36.33	36.56	36.33	36.53	2,012,910	-0.12(-0.32%)
May 01, 2014	36.70	36.74	36.50	36.64	1,217,180	+0.07(+0.20%)
Apr 30, 2014	36.39	36.61	36.36	36.57	1,921,578	+0.29(+0.79%)
Apr 29, 2014	36.25	36.37	36.21	36.28	833,763	+0.30(+0.84%)
Apr 28, 2014	36.00	36.09	35.72	35.98	645,560	+0.12(+0.33%)
Apr 25, 2014	35.91	35.97	35.72	35.86	654,327	-0.16(-0.44%)
Apr 24, 2014	35.99	36.11	35.74	36.02	853,142	+0.05(+0.13%)
Apr 23, 2014	36.05	36.08	35.92	35.97	545,313	-0.12(-0.33%)
Apr 22, 2014	36.08	36.16	36.05	36.09	509,041	+0.24(+0.66%)
Apr 21, 2014	35.80	35.88	35.76	35.86	733,431	+0.07(+0.19%)
Apr 17, 2014	35.63	35.79	35.79	35.79	427,502	+0.21(+0.58%)
Apr 16, 2014	35.41	35.59	35.32	35.58	4,078,271	+0.39(+1.11%)
Apr 15, 2014	35.31	35.37	34.78	35.19	1,137,484	-0.15(-0.44%)
Apr 14, 2014	35.27	35.41	35.15	35.35	1,077,303	+0.17(+0.48%)
Apr 11, 2014	35.15	35.41	35.13	35.18	858,903	-0.24(-0.67%)
Apr 10, 2014	35.99	35.99	35.41	35.41	424,699	-0.66(-1.84%)
Apr 09, 2014	35.88	36.08	35.75	36.08	845,970	+0.47(+1.33%)
Apr 08, 2014	35.43	35.68	35.41	35.60	1,345,371	+0.12(+0.33%)
Apr 07, 2014	35.63	35.66	35.40	35.49	770,458	-0.14(-0.39%)
Apr 04, 2014	35.85	35.93	35.60	35.63	948,547	-0.13(-0.37%)
Apr 03, 2014	35.83	35.86	35.66	35.76	1,730,298	-0.10(-0.27%)
Apr 02, 2014	35.80	35.86	35.76	35.86	1,149,244	+0.01(+0.04%)
Apr 01, 2014	35.81	35.88	35.74	35.84	1,226,316	+0.24(+0.68%)
Mar 31, 2014	35.65	35.72	35.51	35.60	1,400,398	+0.24(+0.69%)
Mar 28, 2014	35.37	35.46	35.33	35.35	700,301	+0.22(+0.63%)
Mar 27, 2014	35.13	35.19	35.04	35.13	795,986	+0.10(+0.27%)
Mar 26, 2014	35.29	35.32	35.02	35.04	823,706	-0.07(-0.19%)
Mar 25, 2014	34.93	35.18	34.83	35.10	1,083,045	+0.45(+1.30%)
Mar 24, 2014	34.80	34.82	34.42	34.65	735,374	+0.01(+0.02%)
Mar 21, 2014	34.87	34.99	34.59	34.65	623,588	-0.11(-0.32%)
Mar 20, 2014	34.51	34.83	34.48	34.76	7,608,348	+0.04(+0.13%)
Mar 19, 2014	35.18	35.24	34.51	34.71	563,328	-0.52(-1.47%)
Mar 18, 2014	35.03	35.30	35.01	35.23	1,165,159	+0.30(+0.87%)
Mar 17, 2014	34.75	35.01	34.75	34.93	1,014,982	+0.45(+1.30%)
Mar 14, 2014	34.40	34.66	34.37	34.48	2,181,565	+0.03(+0.09%)
Mar 13, 2014	35.28	35.33	34.37	34.45	4,849,812	-0.76(-2.16%)
Mar 12, 2014	35.02	35.27	34.96	35.21	4,031,169	-0.10(-0.29%)
Mar 11, 2014	35.43	35.61	35.28	35.31	628,950	-0.18(-0.50%)
Mar 10, 2014	35.52	35.53	35.25	35.49	1,386,998	-0.23(-0.64%)
Mar 07, 2014	35.85	35.91	35.53	35.72	855,415	-0.24(-0.68%)
Mar 06, 2014	35.93	36.05	35.91	35.96	544,284	+0.31(+0.87%)
Mar 05, 2014	35.61	35.72	35.57	35.65	610,387	+0.04(+0.12%)
Mar 04, 2014	35.60	35.66	35.55	35.60	701,275	+0.71(+2.03%)

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.