Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.54	36.99	36.40	36.66	147,660	+0.17(+0.46%)
May 29, 2014	36.67	37.04	36.43	36.49	92,307	-0.19(-0.51%)
May 28, 2014	36.77	36.82	36.36	36.67	101,286	-0.27(-0.72%)
May 27, 2014	36.24	37.35	36.24	36.94	232,164	+0.76(+2.11%)
May 23, 2014	35.80	36.18	36.18	36.18	104,252	+0.41(+1.14%)
May 22, 2014	35.11	35.77	34.85	35.77	46,723	+0.68(+1.92%)
May 21, 2014	34.79	35.22	34.67	35.09	116,468	+0.36(+1.05%)
May 20, 2014	34.78	34.95	34.21	34.73	138,308	-0.17(-0.48%)
May 19, 2014	34.63	34.95	34.62	34.90	67,220	+0.23(+0.67%)
May 16, 2014	34.52	34.73	34.13	34.67	105,787	+0.06(+0.18%)
May 15, 2014	35.17	35.25	34.50	34.61	119,176	-0.76(-2.14%)
May 14, 2014	35.78	35.93	35.30	35.36	101,602	-0.54(-1.51%)
May 13, 2014	36.06	36.35	35.77	35.90	95,466	-0.28(-0.79%)
May 12, 2014	35.81	36.40	35.50	36.19	232,272	+0.52(+1.44%)
May 09, 2014	36.65	36.65	35.33	35.67	123,652	-1.10(-3.00%)
May 08, 2014	36.84	37.11	36.28	36.77	110,075	-0.03(-0.07%)
May 07, 2014	36.62	36.99	36.31	36.80	71,850	+0.20(+0.53%)
May 06, 2014	36.91	37.10	36.21	36.60	122,830	-0.48(-1.29%)
May 05, 2014	37.70	37.93	36.91	37.08	173,857	-0.89(-2.34%)
May 02, 2014	37.38	38.31	37.38	37.97	119,428	+0.73(+1.96%)
May 01, 2014	37.34	37.36	36.57	37.24	144,881	-0.29(-0.78%)
Apr 30, 2014	36.59	37.73	36.33	37.54	141,827	+0.76(+2.05%)
Apr 29, 2014	37.14	37.33	36.39	36.78	125,477	-0.13(-0.36%)
Apr 28, 2014	37.15	37.82	36.44	36.91	88,447	-0.65(-1.73%)
Apr 25, 2014	37.39	37.87	36.97	37.56	96,482	+0.03(+0.07%)
Apr 24, 2014	37.71	37.77	37.10	37.54	86,033	-0.05(-0.14%)
Apr 23, 2014	38.17	38.44	37.23	37.59	85,268	-0.67(-1.74%)
Apr 22, 2014	38.23	38.55	37.93	38.26	76,163	+0.04(+0.09%)
Apr 21, 2014	38.87	39.26	38.10	38.22	105,931	-0.54(-1.40%)
Apr 17, 2014	35.72	38.76	38.76	38.76	268,848	+3.85(+11.01%)
Apr 16, 2014	35.05	35.36	34.72	34.92	110,785	+0.12(+0.33%)
Apr 15, 2014	34.74	35.25	34.32	34.80	88,964	+0.04(+0.13%)
Apr 14, 2014	35.40	35.67	34.39	34.76	92,112	-0.24(-0.69%)
Apr 11, 2014	35.09	35.77	34.89	35.00	108,996	-0.43(-1.20%)
Apr 10, 2014	36.22	36.83	35.30	35.42	107,500	-0.83(-2.30%)
Apr 09, 2014	35.89	36.47	35.77	36.26	92,483	+0.37(+1.04%)
Apr 08, 2014	35.91	36.37	35.63	35.88	118,575	-0.13(-0.37%)
Apr 07, 2014	36.22	37.12	35.84	36.02	165,409	-0.39(-1.07%)
Apr 04, 2014	37.07	37.07	36.31	36.41	158,755	-0.37(-1.01%)
Apr 03, 2014	36.82	37.09	36.60	36.78	76,939	-0.07(-0.19%)
Apr 02, 2014	36.78	36.99	36.41	36.85	108,522	+0.27(+0.73%)
Apr 01, 2014	36.27	36.74	36.18	36.59	108,026	+0.26(+0.71%)
Mar 31, 2014	35.63	36.40	35.43	36.33	196,369	+1.00(+2.84%)
Mar 28, 2014	35.58	36.22	35.12	35.33	249,967	-0.31(-0.87%)
Mar 27, 2014	36.26	36.26	35.52	35.64	138,699	-0.62(-1.71%)
Mar 26, 2014	37.33	37.62	36.20	36.26	164,747	-1.07(-2.88%)
Mar 25, 2014	37.96	38.18	37.27	37.33	71,733	-0.55(-1.45%)
Mar 24, 2014	38.14	38.37	37.66	37.88	90,217	-0.12(-0.30%)
Mar 21, 2014	38.60	38.94	37.98	38.00	227,271	-0.55(-1.43%)
Mar 20, 2014	38.74	38.82	38.52	38.55	66,195	-0.36(-0.91%)
Mar 19, 2014	39.02	39.35	38.75	38.90	75,573	-0.07(-0.18%)
Mar 18, 2014	38.34	39.28	38.26	38.98	132,906	+0.60(+1.57%)
Mar 17, 2014	38.00	38.64	37.81	38.37	136,718	+0.67(+1.77%)
Mar 14, 2014	37.29	38.33	37.25	37.71	141,055	+0.40(+1.07%)
Mar 13, 2014	37.83	38.39	37.23	37.31	141,271	-0.51(-1.34%)
Mar 12, 2014	37.78	38.04	37.51	37.81	82,401	-0.16(-0.42%)
Mar 11, 2014	37.42	38.01	37.10	37.97	106,221	+0.45(+1.21%)
Mar 10, 2014	38.22	38.28	37.41	37.52	167,837	-0.94(-2.45%)
Mar 07, 2014	38.64	38.89	38.33	38.46	85,053	+0.03(+0.07%)
Mar 06, 2014	37.67	38.54	37.67	38.43	120,090	+0.74(+1.96%)
Mar 05, 2014	36.90	37.72	36.74	37.70	197,470	+0.62(+1.68%)
Mar 04, 2014	36.42	37.59	36.36	37.07	188,603	+0.70(+1.93%)

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.