Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.54	41.54	41.29	41.38	16,190	-0.06(-0.15%)
May 29, 2014	41.53	41.53	41.28	41.44	13,829	-0.02(-0.04%)
May 28, 2014	41.52	41.52	41.30	41.46	7,434	-0.09(-0.23%)
May 27, 2014	41.34	41.68	41.34	41.56	16,425	+0.48(+1.16%)
May 23, 2014	40.71	41.08	41.08	41.08	14,860	+0.37(+0.91%)
May 22, 2014	40.34	40.75	40.30	40.71	5,742	+0.35(+0.87%)
May 21, 2014	40.47	40.47	40.10	40.36	5,479	+0.16(+0.40%)
May 20, 2014	40.21	40.21	39.98	40.20	6,817	-0.55(-1.36%)
May 19, 2014	40.35	40.84	40.31	40.75	9,234	+0.34(+0.84%)
May 16, 2014	40.13	40.41	40.04	40.41	13,216	+0.33(+0.83%)
May 15, 2014	39.84	40.15	39.75	40.08	13,806	-0.32(-0.80%)
May 14, 2014	40.92	41.05	40.40	40.40	15,547	-0.81(-1.97%)
May 13, 2014	41.53	41.57	41.21	41.21	12,053	-0.31(-0.75%)
May 12, 2014	40.80	41.67	40.80	41.52	16,097	+0.96(+2.38%)
May 09, 2014	40.32	40.60	40.32	40.56	4,636	+0.23(+0.58%)
May 08, 2014	40.68	40.93	40.26	40.32	20,221	-0.28(-0.68%)
May 07, 2014	40.48	40.60	40.02	40.60	11,579	+0.23(+0.57%)
May 06, 2014	40.85	40.85	40.37	40.37	10,796	-0.56(-1.36%)
May 05, 2014	40.79	40.93	40.66	40.93	12,726	-0.11(-0.26%)
May 02, 2014	41.12	41.46	41.03	41.03	7,369	+0.19(+0.46%)
May 01, 2014	40.85	41.26	40.59	40.85	8,693	-0.18(-0.45%)
Apr 30, 2014	40.72	41.03	40.53	41.03	18,331	+0.12(+0.30%)
Apr 29, 2014	41.02	41.15	40.90	40.91	45,635	+0.07(+0.17%)
Apr 28, 2014	41.10	41.30	40.33	40.84	828,512	-0.20(-0.49%)
Apr 25, 2014	41.50	41.50	41.04	41.04	8,635	-0.52(-1.24%)
Apr 24, 2014	41.65	41.74	41.34	41.56	25,002	-0.05(-0.12%)
Apr 23, 2014	41.77	41.86	41.61	41.61	15,884	-0.15(-0.35%)
Apr 22, 2014	41.54	41.84	41.45	41.75	10,529	+0.33(+0.79%)
Apr 21, 2014	41.45	41.45	41.30	41.43	15,048	+0.07(+0.18%)
Apr 17, 2014	41.03	41.35	41.35	41.35	15,789	+0.25(+0.61%)
Apr 16, 2014	41.01	41.11	40.92	41.10	46,357	+0.23(+0.57%)
Apr 15, 2014	40.79	40.92	40.21	40.87	23,764	+0.19(+0.48%)
Apr 14, 2014	40.88	40.90	40.60	40.68	11,930	+0.21(+0.53%)
Apr 11, 2014	40.62	40.87	40.43	40.46	34,821	-0.47(-1.16%)
Apr 10, 2014	41.84	41.84	40.86	40.94	26,024	-0.86(-2.06%)
Apr 09, 2014	41.71	41.84	41.43	41.80	13,200	+0.25(+0.59%)
Apr 08, 2014	41.28	41.73	41.19	41.55	31,067	+0.34(+0.84%)
Apr 07, 2014	41.57	41.57	41.07	41.21	29,866	-0.47(-1.13%)
Apr 04, 2014	42.65	42.65	41.58	41.68	47,513	-0.77(-1.80%)
Apr 03, 2014	42.65	42.69	42.31	42.44	10,792	-0.25(-0.58%)
Apr 02, 2014	42.61	42.71	42.38	42.69	17,967	+0.29(+0.68%)
Apr 01, 2014	42.21	42.47	42.11	42.40	53,557	+0.34(+0.80%)
Mar 31, 2014	41.64	42.09	41.49	42.06	37,533	+0.76(+1.83%)
Mar 28, 2014	41.28	41.81	41.21	41.31	25,940	+0.16(+0.40%)
Mar 27, 2014	41.39	41.39	41.04	41.14	11,539	-0.28(-0.69%)
Mar 26, 2014	42.09	42.14	41.41	41.43	29,172	-0.60(-1.43%)
Mar 25, 2014	42.28	42.42	41.78	42.03	21,914	+0.03(+0.06%)
Mar 24, 2014	42.43	42.43	41.69	42.00	1,207,729	-0.20(-0.48%)
Mar 21, 2014	42.40	42.54	42.20	42.21	19,114	+0.08(+0.18%)
Mar 20, 2014	41.97	42.26	41.90	42.13	8,612	+0.07(+0.16%)
Mar 19, 2014	42.30	42.32	41.87	42.06	15,450	-0.22(-0.52%)
Mar 18, 2014	41.76	42.35	41.76	42.28	29,455	+0.40(+0.96%)
Mar 17, 2014	41.91	42.05	41.77	41.88	10,724	+0.33(+0.79%)
Mar 14, 2014	41.33	41.72	41.33	41.55	18,712	+0.12(+0.29%)
Mar 13, 2014	42.05	42.05	41.33	41.43	20,911	-0.36(-0.87%)
Mar 12, 2014	41.58	41.82	41.58	41.79	4,859	+0.15(+0.35%)
Mar 11, 2014	42.22	42.22	41.65	41.65	4,966	-0.44(-1.03%)
Mar 10, 2014	42.17	42.21	41.99	42.08	6,884	-0.15(-0.35%)
Mar 07, 2014	42.39	42.39	42.08	42.23	14,918	+0.05(+0.12%)
Mar 06, 2014	42.19	42.23	42.06	42.18	15,949	+0.06(+0.14%)
Mar 05, 2014	42.10	42.12	42.00	42.12	4,260	-0.09(-0.22%)
Mar 04, 2014	41.84	42.36	41.77	42.21	33,050	+0.93(+2.26%)

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.