Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.04	40.06	39.95	40.05	15,050	+0.02(+0.04%)
May 29, 2014	40.01	40.08	40.01	40.03	3,281	+0.01(+0.02%)
May 28, 2014	40.02	40.18	39.97	40.02	10,475	-0.04(-0.10%)
May 27, 2014	40.05	40.06	39.91	40.06	10,301	+0.06(+0.16%)
May 23, 2014	39.99	40.00	40.00	40.00	21,164	-0.02(-0.04%)
May 22, 2014	39.93	40.01	39.93	40.01	1,041	+0.17(+0.42%)
May 21, 2014	40.05	40.05	39.84	39.84	5,913	-0.08(-0.19%)
May 20, 2014	39.96	39.96	39.88	39.92	14,687	-0.09(-0.23%)
May 19, 2014	40.01	40.01	40.01	40.01	1,650	+0.10(+0.25%)
May 16, 2014	39.95	39.95	39.87	39.91	4,080	-0.02(-0.06%)
May 15, 2014	39.87	40.05	39.86	39.94	20,786	-0.06(-0.15%)
May 14, 2014	39.81	40.01	39.81	40.00	1,842	+0.15(+0.39%)
May 13, 2014	39.88	39.88	39.76	39.84	4,474	+0.03(+0.08%)
May 12, 2014	39.84	39.84	39.70	39.81	4,007	+0.01(+0.02%)
May 09, 2014	39.72	39.85	39.69	39.81	9,574	-0.09(-0.21%)
May 08, 2014	39.70	39.89	39.70	39.89	5,194	+0.11(+0.27%)
May 07, 2014	39.79	39.79	39.66	39.78	13,350	+0.01(+0.02%)
May 06, 2014	39.69	39.83	39.69	39.77	3,173	+0.09(+0.23%)
May 05, 2014	39.70	39.84	39.63	39.68	7,722	-0.10(-0.25%)
May 02, 2014	39.64	39.90	39.64	39.78	12,876	+0.07(+0.18%)
May 01, 2014	39.81	39.86	39.69	39.71	13,899	+0.06(+0.16%)
Apr 30, 2014	39.65	39.78	39.65	39.65	6,044	-0.08(-0.21%)
Apr 29, 2014	39.65	39.75	39.64	39.73	5,079	+0.17(+0.43%)
Apr 28, 2014	39.57	39.75	39.56	39.56	7,339	-0.01(-0.03%)
Apr 25, 2014	39.74	39.80	39.58	39.58	13,085	+0.01(+0.02%)
Apr 24, 2014	39.72	39.78	39.52	39.57	9,599	-0.20(-0.50%)
Apr 23, 2014	39.52	39.77	39.52	39.77	1,466	+0.24(+0.60%)
Apr 22, 2014	39.68	39.71	39.48	39.53	37,172	-0.16(-0.40%)
Apr 21, 2014	39.52	39.69	39.50	39.69	14,646	+0.02(+0.05%)
Apr 17, 2014	39.71	39.67	39.67	39.67	2,585	-0.08(-0.19%)
Apr 16, 2014	39.58	39.75	39.55	39.75	3,175	-0.02(-0.06%)
Apr 15, 2014	39.56	39.82	39.56	39.77	6,610	-0.01(-0.02%)
Apr 14, 2014	39.77	39.78	39.56	39.78	4,289	+0.15(+0.39%)
Apr 11, 2014	39.76	39.76	39.59	39.62	9,135	+0.07(+0.17%)
Apr 10, 2014	39.54	39.78	39.52	39.56	28,455	-0.04(-0.11%)
Apr 09, 2014	39.71	39.73	39.50	39.60	24,358	-0.04(-0.10%)
Apr 08, 2014	39.68	39.71	39.62	39.64	67,040	+0.15(+0.37%)
Apr 07, 2014	39.58	39.58	39.43	39.49	29,067	-0.05(-0.14%)
Apr 04, 2014	39.66	39.69	39.45	39.55	17,195	-0.06(-0.16%)
Apr 03, 2014	39.58	39.61	39.40	39.61	1,265	+0.09(+0.23%)
Apr 02, 2014	39.50	39.55	39.40	39.52	10,393	-0.03(-0.08%)
Apr 01, 2014	39.61	39.61	39.40	39.55	5,487	+0.08(+0.20%)
Mar 31, 2014	39.55	39.55	39.36	39.47	14,240	-0.08(-0.20%)
Mar 28, 2014	39.48	39.61	39.41	39.55	8,695	-0.06(-0.14%)
Mar 27, 2014	39.66	39.67	39.41	39.60	4,657	+0.12(+0.30%)
Mar 26, 2014	39.58	39.61	39.38	39.48	23,577	-0.04(-0.10%)
Mar 25, 2014	39.38	39.62	39.34	39.52	147,232	+0.17(+0.43%)
Mar 24, 2014	39.24	39.38	39.23	39.35	4,656	-0.01(-0.02%)
Mar 21, 2014	39.48	39.52	39.29	39.36	10,061	+0.04(+0.09%)
Mar 20, 2014	39.29	39.32	39.29	39.32	1,103	-0.15(-0.39%)
Mar 19, 2014	39.53	39.53	39.35	39.48	17,956	-0.02(-0.04%)
Mar 18, 2014	39.54	39.54	39.38	39.49	2,972	+0.02(+0.06%)
Mar 17, 2014	39.46	39.52	39.42	39.47	13,991	+0.02(+0.06%)
Mar 14, 2014	39.45	39.53	39.41	39.45	14,020	-0.01(-0.02%)
Mar 13, 2014	39.48	39.57	39.42	39.45	100,146	+0.05(+0.14%)
Mar 12, 2014	39.39	39.47	39.38	39.40	46,481	+0.02(+0.06%)
Mar 11, 2014	39.54	39.57	39.36	39.38	22,931	+0.05(+0.14%)
Mar 10, 2014	39.38	39.54	39.31	39.32	82,732	-0.05(-0.12%)
Mar 07, 2014	39.61	39.61	39.35	39.37	94,262	-0.20(-0.51%)
Mar 06, 2014	39.42	39.68	39.42	39.57	28,845	-0.04(-0.10%)
Mar 05, 2014	39.66	39.71	39.49	39.61	12,424	-0.11(-0.27%)
Mar 04, 2014	39.49	39.72	39.48	39.72	7,767	-0.04(-0.09%)

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.