Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.79	43.04	42.68	42.83	4,589	+0.19(+0.44%)
May 29, 2014	42.13	42.73	42.13	42.64	7,292	+1.23(+2.97%)
May 28, 2014	41.29	41.55	40.99	41.41	3,238	-0.39(-0.93%)
May 27, 2014	41.30	41.80	41.22	41.80	5,669	+0.94(+2.30%)
May 23, 2014	40.10	40.86	40.86	40.86	6,649	+0.88(+2.20%)
May 22, 2014	39.42	39.98	39.42	39.98	2,690	+1.54(+4.02%)
May 21, 2014	38.23	38.78	38.20	38.44	8,994	+1.05(+2.80%)
May 20, 2014	37.59	37.70	37.18	37.39	6,048	-1.24(-3.20%)
May 19, 2014	37.47	38.63	37.28	38.63	2,116	+0.15(+0.39%)
May 16, 2014	38.58	38.58	38.31	38.48	2,006	+0.12(+0.31%)
May 15, 2014	39.28	39.28	37.70	38.36	8,557	-0.85(-2.17%)
May 14, 2014	39.69	39.81	39.21	39.21	4,175	-0.76(-1.90%)
May 13, 2014	39.68	40.04	39.44	39.97	10,102	+1.38(+3.59%)
May 12, 2014	38.20	38.72	38.20	38.58	2,109	+0.17(+0.43%)
May 09, 2014	38.18	38.42	37.87	38.42	8,265	+0.92(+2.45%)
May 08, 2014	37.77	38.04	37.32	37.50	1,279	-0.38(-1.01%)
May 07, 2014	37.58	37.88	37.19	37.88	4,773	-0.49(-1.27%)
May 06, 2014	38.40	38.50	38.23	38.37	2,420	-0.35(-0.91%)
May 05, 2014	38.38	38.74	38.29	38.72	2,217	-0.23(-0.60%)
May 02, 2014	39.84	39.84	38.96	38.96	4,152	-0.08(-0.20%)
May 01, 2014	39.02	39.25	38.98	39.03	3,372	+1.28(+3.39%)
Apr 30, 2014	37.34	37.75	37.30	37.75	3,850	-0.50(-1.30%)
Apr 29, 2014	38.01	38.43	37.92	38.25	5,041	+0.64(+1.69%)
Apr 28, 2014	37.68	37.68	37.31	37.62	3,592	+0.33(+0.89%)
Apr 25, 2014	37.80	37.86	37.23	37.28	2,659	-0.56(-1.48%)
Apr 24, 2014	37.89	37.89	37.21	37.84	7,692	-0.49(-1.27%)
Apr 23, 2014	38.55	38.59	38.33	38.33	2,523	+0.18(+0.46%)
Apr 22, 2014	37.90	38.39	37.72	38.15	3,733	-0.58(-1.50%)
Apr 21, 2014	38.46	38.78	38.46	38.74	5,373	-0.07(-0.19%)
Apr 17, 2014	38.56	38.81	38.81	38.81	10,331	+0.22(+0.58%)
Apr 16, 2014	38.18	38.70	37.88	38.58	17,649	+1.93(+5.25%)
Apr 15, 2014	36.38	36.66	35.49	36.66	5,669	+0.13(+0.35%)
Apr 14, 2014	36.84	36.98	35.99	36.53	10,070	+1.33(+3.78%)
Apr 11, 2014	35.85	35.97	35.20	35.20	13,939	-0.44(-1.22%)
Apr 10, 2014	37.37	37.37	35.59	35.64	39,721	-3.29(-8.45%)
Apr 09, 2014	37.83	38.93	37.58	38.93	17,482	+1.54(+4.13%)
Apr 08, 2014	37.44	37.83	37.07	37.38	20,921	-2.64(-6.60%)
Apr 07, 2014	40.49	40.49	39.75	40.02	6,666	-0.92(-2.24%)
Apr 04, 2014	42.14	42.14	40.51	40.94	14,583	-0.84(-2.01%)
Apr 03, 2014	42.04	42.04	41.28	41.78	3,291	-0.27(-0.65%)
Apr 02, 2014	41.40	42.08	41.27	42.05	12,976	+0.93(+2.26%)
Apr 01, 2014	40.73	41.15	40.68	41.13	6,336	+0.29(+0.72%)
Mar 31, 2014	41.40	41.63	40.83	40.83	12,648	+0.26(+0.65%)
Mar 28, 2014	40.76	41.19	40.48	40.57	14,993	+1.10(+2.80%)
Mar 27, 2014	39.09	39.46	39.05	39.46	13,375	+1.71(+4.54%)
Mar 26, 2014	38.71	38.88	37.75	37.75	23,991	+0.54(+1.46%)
Mar 25, 2014	37.37	37.58	37.21	37.21	4,722	-0.33(-0.88%)
Mar 24, 2014	37.49	37.54	36.57	37.54	19,333	+1.18(+3.24%)
Mar 21, 2014	37.41	37.52	36.30	36.36	9,753	-0.41(-1.10%)
Mar 20, 2014	36.30	36.86	36.14	36.77	22,152	-1.74(-4.52%)
Mar 19, 2014	39.11	39.11	37.80	38.51	15,611	-0.70(-1.79%)
Mar 18, 2014	38.54	39.27	38.46	39.21	12,640	+0.30(+0.78%)
Mar 17, 2014	38.66	39.04	38.54	38.91	43,231	+0.75(+1.97%)
Mar 14, 2014	37.54	38.66	37.54	38.15	10,862	-1.22(-3.10%)
Mar 13, 2014	41.06	41.26	38.67	39.38	14,995	-2.09(-5.04%)
Mar 12, 2014	40.56	41.70	40.55	41.47	10,834	-1.10(-2.59%)
Mar 11, 2014	43.44	43.44	42.42	42.57	11,990	-1.38(-3.15%)
Mar 10, 2014	43.71	44.01	43.48	43.96	4,116	-0.53(-1.20%)
Mar 07, 2014	44.99	44.99	43.71	44.49	16,916	-0.87(-1.92%)
Mar 06, 2014	45.42	45.42	44.79	45.36	2,752	+2.32(+5.39%)
Mar 05, 2014	43.37	43.40	43.04	43.04	1,440	-1.22(-2.76%)
Mar 04, 2014	44.26	44.56	44.26	44.26	8,378	+2.98(+7.22%)

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.