Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	34.57	34.80	34.36	34.64	238,316	+0.03(+0.08%)
May 29, 2014	34.62	34.78	34.55	34.62	159,077	+0.02(+0.06%)
May 28, 2014	34.54	34.66	34.50	34.60	134,484	+0.15(+0.44%)
May 27, 2014	34.58	34.63	34.38	34.44	125,259	-0.14(-0.40%)
May 23, 2014	34.34	34.58	34.58	34.58	82,003	+0.31(+0.91%)
May 22, 2014	33.71	34.28	33.62	34.27	47,958	+0.65(+1.94%)
May 21, 2014	33.08	33.65	33.00	33.62	90,164	+0.52(+1.57%)
May 20, 2014	33.26	33.34	32.96	33.10	121,859	-0.09(-0.28%)
May 19, 2014	33.16	33.50	33.07	33.19	113,107	-0.09(-0.28%)
May 16, 2014	33.26	33.47	33.19	33.28	83,986	+0.03(+0.08%)
May 15, 2014	33.32	33.40	33.04	33.26	80,537	+0.00(+0.00%)
May 14, 2014	33.56	33.70	33.22	33.26	111,733	-0.30(-0.89%)
May 13, 2014	33.84	33.92	33.48	33.56	218,091	-0.11(-0.34%)
May 12, 2014	33.82	34.08	33.59	33.67	134,242	-0.02(-0.06%)
May 09, 2014	34.10	34.18	33.55	33.69	166,084	-0.39(-1.13%)
May 08, 2014	34.00	34.64	33.96	34.08	280,654	-0.53(-1.54%)
May 07, 2014	34.29	34.62	34.00	34.61	394,898	+0.09(+0.25%)
May 06, 2014	34.79	34.79	34.30	34.52	405,950	-0.29(-0.84%)
May 05, 2014	35.00	35.12	34.78	34.82	321,818	-0.22(-0.63%)
May 02, 2014	35.09	35.14	34.76	35.04	193,315	-0.05(-0.13%)
May 01, 2014	34.70	35.15	34.52	35.08	263,130	+0.54(+1.56%)
Apr 30, 2014	35.01	35.12	34.53	34.54	381,403	-0.41(-1.18%)
Apr 29, 2014	34.82	35.29	34.51	34.96	132,758	+0.29(+0.85%)
Apr 28, 2014	34.82	35.11	34.40	34.66	108,340	-0.16(-0.46%)
Apr 25, 2014	35.76	35.77	34.79	34.82	262,609	-0.97(-2.70%)
Apr 24, 2014	35.25	35.85	34.99	35.79	113,594	+0.70(+1.99%)
Apr 23, 2014	35.14	35.27	34.89	35.09	114,842	+0.10(+0.29%)
Apr 22, 2014	34.51	35.07	34.40	34.99	110,273	+0.48(+1.39%)
Apr 21, 2014	34.78	35.09	34.12	34.51	149,264	-0.12(-0.35%)
Apr 17, 2014	33.89	34.63	34.63	34.63	270,791	+0.71(+2.10%)
Apr 16, 2014	33.55	34.07	33.41	33.92	515,201	+0.61(+1.84%)
Apr 15, 2014	33.32	33.54	32.69	33.30	122,485	-0.05(-0.14%)
Apr 14, 2014	32.77	33.39	32.68	33.35	142,782	+0.70(+2.14%)
Apr 11, 2014	32.81	32.98	32.53	32.65	106,203	-0.37(-1.13%)
Apr 10, 2014	33.16	33.26	32.63	33.02	215,109	-0.15(-0.46%)
Apr 09, 2014	32.96	33.28	32.96	33.18	62,663	+0.22(+0.67%)
Apr 08, 2014	32.83	33.29	32.83	32.96	188,686	+0.12(+0.36%)
Apr 07, 2014	33.48	33.48	32.52	32.84	240,432	-0.59(-1.77%)
Apr 04, 2014	33.96	34.23	33.40	33.43	147,589	-0.47(-1.39%)
Apr 03, 2014	33.96	34.16	33.76	33.90	263,021	-0.04(-0.12%)
Apr 02, 2014	34.09	34.39	33.71	33.94	293,952	-0.10(-0.29%)
Apr 01, 2014	33.96	34.16	33.88	34.04	234,881	+0.13(+0.39%)
Mar 31, 2014	33.96	34.16	33.62	33.91	189,721	-0.01(-0.04%)
Mar 28, 2014	33.93	34.29	33.84	33.92	662,189	+0.13(+0.39%)
Mar 27, 2014	34.36	34.36	33.72	33.79	192,926	-0.51(-1.48%)
Mar 26, 2014	34.70	34.79	34.26	34.30	95,003	-0.13(-0.37%)
Mar 25, 2014	34.55	34.74	34.18	34.42	338,264	+0.14(+0.41%)
Mar 24, 2014	34.54	34.64	34.08	34.28	469,745	-0.32(-0.92%)
Mar 21, 2014	34.39	34.86	34.30	34.60	670,521	+0.24(+0.70%)
Mar 20, 2014	34.76	35.10	34.28	34.36	465,279	-0.46(-1.32%)
Mar 19, 2014	35.83	35.95	34.79	34.82	447,809	-0.87(-2.43%)
Mar 18, 2014	36.11	36.42	35.69	35.69	142,083	-0.39(-1.07%)
Mar 17, 2014	35.95	36.21	35.89	36.07	242,170	+0.43(+1.20%)
Mar 14, 2014	35.40	36.00	35.38	35.65	204,588	+0.25(+0.70%)
Mar 13, 2014	35.29	35.67	35.03	35.40	199,076	+0.05(+0.13%)
Mar 12, 2014	35.32	35.69	34.92	35.36	481,390	+0.03(+0.08%)
Mar 11, 2014	34.41	35.41	34.33	35.33	315,473	+0.90(+2.61%)
Mar 10, 2014	34.59	34.89	34.12	34.43	1,003,345	-0.14(-0.42%)
Mar 07, 2014	34.88	34.93	34.38	34.57	398,569	-0.06(-0.17%)
Mar 06, 2014	34.09	34.84	34.09	34.63	434,443	+0.52(+1.52%)
Mar 05, 2014	34.49	34.74	33.85	34.11	447,754	-0.26(-0.75%)
Mar 04, 2014	34.77	34.97	34.18	34.37	302,701	+0.09(+0.25%)

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.