Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.27	35.56	35.27	35.48	19,436	+0.14(+0.40%)
May 29, 2014	35.32	35.38	35.23	35.34	11,204	+0.01(+0.03%)
May 28, 2014	35.20	35.43	35.20	35.33	106,210	-0.02(-0.06%)
May 27, 2014	35.29	35.61	35.27	35.35	424,462	+0.28(+0.80%)
May 23, 2014	34.93	35.07	35.07	35.07	10,800	+0.14(+0.40%)
May 22, 2014	34.86	34.97	34.86	34.93	4,037	+0.11(+0.32%)
May 21, 2014	34.70	34.91	34.70	34.82	13,563	+0.32(+0.93%)
May 20, 2014	34.76	34.76	34.37	34.50	27,454	-0.25(-0.72%)
May 19, 2014	34.52	34.75	34.47	34.75	14,085	+0.36(+1.05%)
May 16, 2014	34.39	34.39	34.13	34.39	30,479	-0.07(-0.20%)
May 15, 2014	34.68	34.68	34.09	34.46	111,893	-0.36(-1.03%)
May 14, 2014	35.19	35.29	34.78	34.82	31,940	-0.55(-1.56%)
May 13, 2014	35.49	35.55	35.35	35.37	5,468	-0.13(-0.37%)
May 12, 2014	35.14	35.50	35.11	35.50	25,922	+0.52(+1.49%)
May 09, 2014	34.91	35.03	34.78	34.98	185,388	-0.02(-0.06%)
May 08, 2014	34.85	35.25	34.85	35.00	1,460,133	+0.05(+0.14%)
May 07, 2014	34.66	34.95	34.50	34.95	42,052	+0.45(+1.30%)
May 06, 2014	34.89	34.89	34.50	34.50	7,399	-0.50(-1.43%)
May 05, 2014	35.04	35.05	34.72	35.00	9,624	-0.21(-0.60%)
May 02, 2014	35.16	35.57	35.11	35.21	33,036	+0.17(+0.49%)
May 01, 2014	35.02	35.22	34.92	35.04	73,446	-0.09(-0.26%)
Apr 30, 2014	34.98	35.24	34.95	35.13	80,287	+0.07(+0.20%)
Apr 29, 2014	34.86	35.10	34.86	35.06	9,866	+0.27(+0.78%)
Apr 28, 2014	35.20	35.20	34.58	34.79	47,291	-0.44(-1.25%)
Apr 25, 2014	35.57	35.57	35.22	35.23	8,497	-0.41(-1.15%)
Apr 24, 2014	35.73	35.90	35.62	35.64	23,618	-0.27(-0.75%)
Apr 23, 2014	35.71	35.91	35.65	35.91	34,599	+0.18(+0.50%)
Apr 22, 2014	35.46	35.83	35.39	35.73	10,099	+0.29(+0.82%)
Apr 21, 2014	35.50	35.60	35.40	35.44	11,956	-0.04(-0.11%)
Apr 17, 2014	35.65	35.48	35.48	35.48	31,800	-0.12(-0.34%)
Apr 16, 2014	35.67	35.67	35.31	35.60	17,375	+0.10(+0.28%)
Apr 15, 2014	35.23	35.60	35.03	35.50	143,138	+0.26(+0.74%)
Apr 14, 2014	35.41	35.41	34.90	35.24	30,896	+0.24(+0.69%)
Apr 11, 2014	34.97	35.28	34.69	35.00	30,576	-0.38(-1.07%)
Apr 10, 2014	36.42	36.42	35.38	35.38	328,807	-1.08(-2.96%)
Apr 09, 2014	36.43	36.46	36.19	36.46	8,966	+0.20(+0.55%)
Apr 08, 2014	36.23	36.40	36.00	36.26	42,697	+0.00(+0.00%)
Apr 07, 2014	36.72	36.72	36.14	36.26	333,380	-0.56(-1.52%)
Apr 04, 2014	37.51	37.54	36.82	36.82	106,002	-0.53(-1.42%)
Apr 03, 2014	37.26	37.36	37.16	37.35	9,326	+0.02(+0.05%)
Apr 02, 2014	37.46	37.46	37.18	37.33	26,987	+0.02(+0.05%)
Apr 01, 2014	37.35	37.36	37.14	37.31	317,566	+0.18(+0.48%)
Mar 31, 2014	37.13	37.18	37.02	37.13	91,959	+0.45(+1.23%)
Mar 28, 2014	36.67	36.91	36.53	36.68	52,346	+0.20(+0.55%)
Mar 27, 2014	36.81	37.01	36.32	36.48	16,279	-0.49(-1.33%)
Mar 26, 2014	37.48	37.48	36.95	36.97	78,783	-0.35(-0.94%)
Mar 25, 2014	37.46	37.47	37.15	37.32	175,194	+0.01(+0.03%)
Mar 24, 2014	37.56	37.65	37.15	37.31	85,271	-0.02(-0.05%)
Mar 21, 2014	38.45	39.32	37.27	37.33	58,159	-0.20(-0.53%)
Mar 20, 2014	36.77	37.67	36.77	37.53	95,692	+0.84(+2.29%)
Mar 19, 2014	36.30	36.97	36.30	36.69	60,080	+0.30(+0.82%)
Mar 18, 2014	36.27	36.41	36.27	36.39	56,101	+0.18(+0.50%)
Mar 17, 2014	35.95	36.28	35.95	36.21	24,660	+0.42(+1.17%)
Mar 14, 2014	36.07	36.18	35.70	35.79	12,114	-0.17(-0.47%)
Mar 13, 2014	36.35	36.47	35.91	35.96	33,940	-0.32(-0.88%)
Mar 12, 2014	36.22	36.28	36.02	36.28	59,902	-0.04(-0.11%)
Mar 11, 2014	36.76	36.78	36.27	36.32	23,471	-0.36(-0.98%)
Mar 10, 2014	36.62	36.70	36.49	36.68	51,161	+0.00(+0.00%)
Mar 07, 2014	36.59	36.91	36.59	36.68	42,708	+0.34(+0.94%)
Mar 06, 2014	36.34	36.44	36.33	36.34	68,349	+0.28(+0.78%)
Mar 05, 2014	35.84	36.15	35.84	36.06	33,546	+0.28(+0.78%)
Mar 04, 2014	35.50	35.80	35.50	35.78	60,250	+0.69(+1.97%)

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.