Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.43	38.44	38.36	38.41	1,064,617	-0.07(-0.17%)
May 29, 2014	38.46	38.49	38.37	38.48	1,025,348	+0.20(+0.52%)
May 28, 2014	38.35	38.35	38.23	38.28	806,252	-0.11(-0.29%)
May 27, 2014	38.39	38.44	38.26	38.39	1,189,879	+0.13(+0.35%)
May 23, 2014	38.19	38.26	38.26	38.26	1,048,787	+0.09(+0.23%)
May 22, 2014	38.10	38.18	38.04	38.17	720,562	+0.16(+0.43%)
May 21, 2014	37.93	38.02	37.90	38.01	1,013,301	+0.27(+0.70%)
May 20, 2014	37.88	37.90	37.68	37.74	2,018,673	-0.27(-0.72%)
May 19, 2014	37.94	38.02	37.87	38.01	1,728,385	-0.04(-0.12%)
May 16, 2014	38.01	38.06	37.89	38.06	942,987	+0.15(+0.39%)
May 15, 2014	38.09	38.09	37.79	37.91	2,174,451	-0.18(-0.48%)
May 14, 2014	38.13	38.21	38.07	38.10	774,466	+0.01(+0.04%)
May 13, 2014	38.04	38.10	38.01	38.08	1,393,284	+0.04(+0.12%)
May 12, 2014	37.87	38.05	37.87	38.04	865,553	+0.30(+0.80%)
May 09, 2014	37.72	37.79	37.62	37.73	1,003,235	-0.05(-0.14%)
May 08, 2014	37.76	37.96	37.73	37.79	1,206,716	+0.01(+0.02%)
May 07, 2014	37.65	37.79	37.55	37.78	1,210,016	+0.08(+0.22%)
May 06, 2014	37.70	37.81	37.67	37.70	1,372,689	-0.00(-0.01%)
May 05, 2014	37.52	37.70	37.44	37.70	780,694	-0.08(-0.21%)
May 02, 2014	37.67	37.87	37.67	37.78	1,053,498	+0.01(+0.02%)
May 01, 2014	37.77	37.82	37.68	37.77	1,034,613	+0.08(+0.22%)
Apr 30, 2014	37.55	37.70	37.49	37.69	804,540	+0.11(+0.29%)
Apr 29, 2014	37.53	37.67	37.52	37.58	1,138,066	+0.23(+0.62%)
Apr 28, 2014	37.35	37.41	37.09	37.35	1,155,067	+0.12(+0.33%)
Apr 25, 2014	37.33	37.36	37.10	37.22	918,195	-0.21(-0.57%)
Apr 24, 2014	37.49	37.49	37.23	37.44	837,470	+0.00(+0.00%)
Apr 23, 2014	37.50	37.50	37.38	37.44	1,039,721	-0.11(-0.29%)
Apr 22, 2014	37.54	37.59	37.48	37.55	1,713,151	+0.10(+0.26%)
Apr 21, 2014	37.47	37.47	37.33	37.45	945,971	+0.01(+0.04%)
Apr 17, 2014	37.30	37.44	37.44	37.44	1,060,164	+0.17(+0.46%)
Apr 16, 2014	37.07	37.27	37.02	37.27	1,307,206	+0.42(+1.14%)
Apr 15, 2014	36.95	36.97	36.46	36.85	1,668,720	-0.18(-0.50%)
Apr 14, 2014	37.10	37.14	36.87	37.03	1,440,355	+0.15(+0.40%)
Apr 11, 2014	36.90	37.08	36.80	36.88	1,819,957	-0.14(-0.38%)
Apr 10, 2014	37.55	37.56	37.02	37.02	1,735,063	-0.64(-1.71%)
Apr 09, 2014	37.47	37.68	37.31	37.67	1,101,556	+0.41(+1.11%)
Apr 08, 2014	37.05	37.32	37.05	37.25	3,421,970	+0.14(+0.38%)
Apr 07, 2014	37.24	37.28	37.02	37.11	1,204,948	-0.12(-0.32%)
Apr 04, 2014	37.53	37.62	37.19	37.23	1,298,892	-0.11(-0.30%)
Apr 03, 2014	37.42	37.43	37.22	37.34	991,154	-0.15(-0.39%)
Apr 02, 2014	37.39	37.49	37.34	37.49	1,015,149	+0.10(+0.28%)
Apr 01, 2014	37.37	37.41	37.29	37.39	1,657,871	+0.24(+0.66%)
Mar 31, 2014	37.24	37.24	37.11	37.14	1,506,024	+0.27(+0.72%)
Mar 28, 2014	36.88	37.01	36.85	36.88	1,423,799	+0.25(+0.69%)
Mar 27, 2014	36.40	36.66	36.39	36.63	1,299,908	+0.25(+0.69%)
Mar 26, 2014	36.70	36.70	36.37	36.38	1,351,758	+0.03(+0.08%)
Mar 25, 2014	36.27	36.43	36.16	36.35	1,274,761	+0.39(+1.08%)
Mar 24, 2014	36.02	36.13	35.76	35.96	1,577,798	+0.10(+0.29%)
Mar 21, 2014	36.05	36.20	35.82	35.86	2,029,698	-0.03(-0.08%)
Mar 20, 2014	35.67	35.97	35.61	35.89	1,676,335	-0.08(-0.22%)
Mar 19, 2014	36.42	36.42	35.76	35.97	1,191,012	-0.46(-1.27%)
Mar 18, 2014	36.29	36.48	36.21	36.43	1,806,664	+0.25(+0.69%)
Mar 17, 2014	36.07	36.26	36.07	36.18	1,115,241	+0.36(+1.00%)
Mar 14, 2014	35.74	35.96	35.70	35.82	1,589,451	-0.03(-0.08%)
Mar 13, 2014	36.56	36.56	35.76	35.85	1,387,772	-0.59(-1.63%)
Mar 12, 2014	36.25	36.45	36.15	36.44	750,444	-0.08(-0.22%)
Mar 11, 2014	36.70	36.86	36.47	36.52	921,762	-0.28(-0.76%)
Mar 10, 2014	36.84	36.84	36.55	36.80	1,127,207	-0.21(-0.57%)
Mar 07, 2014	37.20	37.20	36.85	37.01	1,511,074	-0.25(-0.67%)
Mar 06, 2014	37.19	37.34	37.19	37.26	1,243,105	+0.41(+1.11%)
Mar 05, 2014	36.90	36.90	36.79	36.85	1,134,982	-0.04(-0.10%)
Mar 04, 2014	36.91	36.95	36.82	36.89	1,098,482	+0.64(+1.78%)

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.