Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	35.31	35.42	35.24	35.40	906,295	+0.02(+0.06%)
May 29, 2014	35.27	35.39	35.15	35.38	901,578	+0.20(+0.57%)
May 28, 2014	35.13	35.28	34.99	35.18	1,098,894	+0.07(+0.20%)
May 27, 2014	34.96	35.14	34.87	35.11	821,212	+0.20(+0.57%)
May 23, 2014	34.89	34.91	34.91	34.91	695,500	+0.07(+0.22%)
May 22, 2014	34.72	35.03	34.53	34.84	846,187	+0.05(+0.13%)
May 21, 2014	34.61	34.79	34.46	34.79	994,212	+0.20(+0.58%)
May 20, 2014	34.89	35.05	34.43	34.59	1,157,707	-0.28(-0.80%)
May 19, 2014	34.75	34.92	34.63	34.87	1,025,217	+0.07(+0.20%)
May 16, 2014	34.61	34.80	34.55	34.80	1,362,418	+0.21(+0.61%)
May 15, 2014	34.95	35.00	34.57	34.59	1,837,312	-0.40(-1.14%)
May 14, 2014	35.26	35.30	34.97	34.99	1,099,399	-0.23(-0.65%)
May 13, 2014	35.27	35.40	35.10	35.22	1,399,299	+0.02(+0.06%)
May 12, 2014	35.21	35.30	35.00	35.20	1,070,450	+0.16(+0.46%)
May 09, 2014	35.12	35.17	34.85	35.04	731,633	-0.02(-0.06%)
May 08, 2014	35.11	35.40	34.99	35.06	880,533	-0.09(-0.26%)
May 07, 2014	34.94	35.20	34.93	35.15	888,072	+0.22(+0.63%)
May 06, 2014	34.92	35.12	34.78	34.93	1,185,414	-0.03(-0.09%)
May 05, 2014	34.78	35.00	34.54	34.96	1,037,742	+0.04(+0.11%)
May 02, 2014	34.99	35.09	34.81	34.92	1,099,830	-0.11(-0.31%)
May 01, 2014	35.12	35.25	34.83	35.03	1,280,212	-0.06(-0.17%)
Apr 30, 2014	34.97	35.16	34.89	35.09	1,138,231	+0.13(+0.37%)
Apr 29, 2014	34.90	35.40	34.85	34.96	1,292,635	+0.20(+0.58%)
Apr 28, 2014	34.54	34.80	34.43	34.76	1,504,876	+0.36(+1.05%)
Apr 25, 2014	34.60	34.74	34.00	34.40	1,750,412	-0.35(-1.01%)
Apr 24, 2014	34.87	35.23	34.72	34.75	1,731,358	-0.11(-0.32%)
Apr 23, 2014	34.74	34.99	34.71	34.86	900,376	+0.17(+0.49%)
Apr 22, 2014	34.66	34.80	34.59	34.69	920,575	+0.14(+0.41%)
Apr 21, 2014	34.46	34.64	34.29	34.55	834,997	+0.08(+0.23%)
Apr 17, 2014	34.60	34.47	34.47	34.47	1,591,900	-0.39(-1.12%)
Apr 16, 2014	34.55	34.88	34.30	34.86	1,091,748	+0.48(+1.40%)
Apr 15, 2014	34.41	34.43	33.99	34.38	981,828	+0.04(+0.12%)
Apr 14, 2014	34.24	34.37	34.11	34.34	853,426	+0.27(+0.79%)
Apr 11, 2014	34.51	34.53	34.04	34.07	2,356,497	-0.41(-1.19%)
Apr 10, 2014	34.83	35.19	34.45	34.48	2,496,049	-0.35(-1.00%)
Apr 09, 2014	34.64	34.89	34.59	34.83	1,718,565	+0.24(+0.69%)
Apr 08, 2014	34.34	34.71	34.29	34.59	1,415,039	+0.25(+0.73%)
Apr 07, 2014	34.45	34.70	34.31	34.34	1,335,633	-0.18(-0.52%)
Apr 04, 2014	34.64	34.89	34.45	34.52	1,159,785	+0.03(+0.09%)
Apr 03, 2014	34.48	34.61	34.38	34.49	951,354	+0.04(+0.12%)
Apr 02, 2014	34.25	34.73	34.03	34.45	1,965,545	+0.21(+0.61%)
Apr 01, 2014	34.22	34.34	34.04	34.24	1,168,117	+0.08(+0.23%)
Mar 31, 2014	33.85	34.23	33.78	34.16	1,329,663	+0.50(+1.49%)
Mar 28, 2014	33.79	34.00	33.63	33.66	1,078,914	-0.22(-0.65%)
Mar 27, 2014	33.79	34.02	33.57	33.88	1,156,008	+0.19(+0.56%)
Mar 26, 2014	33.95	34.10	33.60	33.69	1,158,525	-0.17(-0.50%)
Mar 25, 2014	33.97	34.09	33.76	33.86	1,329,664	+0.00(+0.00%)
Mar 24, 2014	34.01	34.30	33.82	33.86	1,379,134	-0.17(-0.50%)
Mar 21, 2014	34.42	34.65	33.99	34.03	3,423,979	-0.13(-0.38%)
Mar 20, 2014	34.14	34.33	34.04	34.16	1,674,391	-0.05(-0.15%)
Mar 19, 2014	34.05	34.44	34.03	34.21	1,646,525	+0.10(+0.29%)
Mar 18, 2014	33.80	34.18	33.80	34.11	1,498,814	+0.38(+1.13%)
Mar 17, 2014	33.47	33.93	33.42	33.73	1,709,663	+0.40(+1.20%)
Mar 14, 2014	33.58	33.77	33.27	33.33	2,152,955	-0.31(-0.92%)
Mar 13, 2014	33.96	34.01	33.59	33.64	1,277,661	-0.22(-0.65%)
Mar 12, 2014	33.90	34.00	33.79	33.86	1,021,214	-0.15(-0.44%)
Mar 11, 2014	34.21	34.21	33.86	34.01	798,324	-0.21(-0.61%)
Mar 10, 2014	34.10	34.37	34.00	34.22	1,147,045	-0.02(-0.06%)
Mar 07, 2014	34.30	34.40	33.96	34.24	1,580,796	+0.08(+0.23%)
Mar 06, 2014	34.11	34.20	33.98	34.16	1,831,767	+0.02(+0.06%)
Mar 05, 2014	34.32	34.32	34.04	34.14	1,054,747	-0.17(-0.50%)
Mar 04, 2014	34.21	34.45	34.10	34.31	1,173,349	+0.27(+0.79%)

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.