Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.39	37.67	37.32	37.64	2,911,959	+0.25(+0.66%)
May 29, 2014	37.42	37.46	37.15	37.39	2,393,613	+0.09(+0.24%)
May 28, 2014	37.29	37.38	37.15	37.30	2,669,846	+0.08(+0.22%)
May 27, 2014	37.25	37.41	37.08	37.22	2,225,787	+0.18(+0.50%)
May 23, 2014	37.08	37.04	37.04	37.04	2,104,654	-0.05(-0.15%)
May 22, 2014	36.91	37.16	36.87	37.09	1,235,724	+0.24(+0.65%)
May 21, 2014	37.08	37.12	36.73	36.85	2,663,963	-0.15(-0.41%)
May 20, 2014	37.15	37.38	36.68	37.00	4,597,306	-0.15(-0.41%)
May 19, 2014	37.71	37.74	37.04	37.15	4,372,067	-0.60(-1.59%)
May 16, 2014	37.63	37.76	37.40	37.75	3,560,955	+0.15(+0.40%)
May 15, 2014	37.78	38.02	37.47	37.60	4,121,230	-0.20(-0.52%)
May 14, 2014	37.63	38.03	37.50	37.80	2,931,868	+0.26(+0.69%)
May 13, 2014	37.72	37.86	37.25	37.54	3,609,193	-0.03(-0.07%)
May 12, 2014	38.03	38.15	37.43	37.57	6,256,091	-0.45(-1.19%)
May 09, 2014	39.02	39.23	37.96	38.02	6,249,431	-0.82(-2.11%)
May 08, 2014	39.43	39.46	38.65	38.84	6,411,257	-0.26(-0.67%)
May 07, 2014	38.67	39.16	38.65	39.10	2,822,419	+0.52(+1.35%)
May 06, 2014	38.59	38.87	38.56	38.58	2,429,741	+0.00(+0.00%)
May 05, 2014	38.43	38.71	38.26	38.58	3,218,548	+0.14(+0.37%)
May 02, 2014	38.97	39.22	38.12	38.44	4,014,253	-0.85(-2.17%)
May 01, 2014	39.31	39.49	39.00	39.29	3,678,103	+0.03(+0.09%)
Apr 30, 2014	39.29	39.56	39.24	39.26	2,488,481	+0.01(+0.03%)
Apr 29, 2014	39.49	39.62	39.16	39.25	3,452,231	-0.17(-0.43%)
Apr 28, 2014	39.00	39.43	38.92	39.41	3,300,849	+0.35(+0.90%)
Apr 25, 2014	38.53	39.08	38.22	39.06	2,925,524	+0.53(+1.37%)
Apr 24, 2014	38.39	38.64	38.05	38.53	2,022,812	+0.20(+0.51%)
Apr 23, 2014	38.53	38.79	38.32	38.34	2,343,439	-0.12(-0.32%)
Apr 22, 2014	38.40	38.51	38.22	38.46	2,532,916	+0.00(+0.00%)
Apr 21, 2014	38.26	38.66	38.20	38.46	3,023,542	+0.24(+0.62%)
Apr 17, 2014	38.89	38.22	38.22	38.22	3,978,697	-0.74(-1.89%)
Apr 16, 2014	38.75	38.97	38.43	38.96	3,832,931	+0.27(+0.70%)
Apr 15, 2014	37.81	38.78	37.81	38.69	5,832,066	+0.90(+2.38%)
Apr 14, 2014	37.71	37.87	37.45	37.79	2,755,869	+0.18(+0.47%)
Apr 11, 2014	37.49	37.75	37.41	37.62	3,123,464	+0.14(+0.36%)
Apr 10, 2014	37.49	37.76	37.29	37.48	3,365,488	+0.09(+0.25%)
Apr 09, 2014	37.55	37.62	36.94	37.38	4,123,900	-0.20(-0.52%)
Apr 08, 2014	37.09	37.61	36.81	37.58	5,004,216	+0.54(+1.46%)
Apr 07, 2014	36.78	37.49	36.78	37.04	4,504,832	+0.26(+0.72%)
Apr 04, 2014	36.36	37.02	36.36	36.78	4,400,737	+0.47(+1.30%)
Apr 03, 2014	36.32	36.59	36.23	36.30	4,071,602	+0.05(+0.15%)
Apr 02, 2014	36.17	36.30	35.79	36.25	3,487,931	+0.32(+0.89%)
Apr 01, 2014	36.24	36.27	35.77	35.93	3,578,090	-0.37(-1.01%)
Mar 31, 2014	36.15	36.38	35.96	36.30	3,555,035	+0.32(+0.90%)
Mar 28, 2014	36.28	36.35	35.88	35.97	3,219,868	-0.31(-0.86%)
Mar 27, 2014	35.86	36.30	35.86	36.28	3,129,691	+0.32(+0.90%)
Mar 26, 2014	35.98	36.15	35.88	35.96	3,093,697	+0.07(+0.21%)
Mar 25, 2014	35.71	35.96	35.55	35.88	3,730,160	+0.25(+0.70%)
Mar 24, 2014	35.53	35.82	35.47	35.63	2,954,767	+0.14(+0.40%)
Mar 21, 2014	36.00	36.09	35.47	35.49	5,887,997	-0.22(-0.61%)
Mar 20, 2014	35.63	35.71	35.34	35.71	4,019,400	+0.07(+0.19%)
Mar 19, 2014	36.76	36.78	35.54	35.64	8,033,140	-1.17(-3.18%)
Mar 18, 2014	37.25	37.30	36.78	36.81	3,335,477	-0.43(-1.16%)
Mar 17, 2014	37.01	37.30	36.64	37.24	4,218,575	+0.26(+0.71%)
Mar 14, 2014	36.30	37.07	36.30	36.98	5,339,131	+0.66(+1.81%)
Mar 13, 2014	36.54	36.90	35.94	36.32	10,094,431	-0.63(-1.70%)
Mar 12, 2014	37.27	37.45	36.65	36.95	9,972,155	-0.34(-0.91%)
Mar 11, 2014	37.55	37.57	37.29	37.29	1,636,817	-0.24(-0.65%)
Mar 10, 2014	37.49	37.56	37.27	37.53	2,161,888	+0.03(+0.07%)
Mar 07, 2014	37.36	37.51	37.08	37.51	3,095,997	+0.10(+0.27%)
Mar 06, 2014	37.67	37.78	37.38	37.41	3,037,136	+0.01(+0.02%)
Mar 05, 2014	37.62	37.70	37.34	37.40	2,142,811	-0.26(-0.68%)
Mar 04, 2014	37.78	37.89	37.53	37.66	2,680,829	+0.14(+0.36%)

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.