Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.13	40.14	40.06	40.11	1,019,573	-0.07(-0.17%)
May 29, 2014	40.16	40.19	40.07	40.18	981,966	+0.21(+0.52%)
May 28, 2014	40.05	40.05	39.92	39.97	772,140	-0.12(-0.29%)
May 27, 2014	40.09	40.14	39.95	40.09	1,139,536	+0.14(+0.35%)
May 23, 2014	39.88	39.95	39.95	39.95	1,004,413	+0.09(+0.23%)
May 22, 2014	39.78	39.86	39.72	39.86	690,076	+0.17(+0.43%)
May 21, 2014	39.60	39.70	39.57	39.69	970,429	+0.28(+0.70%)
May 20, 2014	39.55	39.58	39.35	39.41	1,933,264	-0.29(-0.72%)
May 19, 2014	39.62	39.70	39.54	39.69	1,655,258	-0.05(-0.12%)
May 16, 2014	39.69	39.74	39.56	39.74	903,090	+0.15(+0.39%)
May 15, 2014	39.77	39.77	39.45	39.59	2,082,451	-0.19(-0.48%)
May 14, 2014	39.82	39.89	39.75	39.78	741,699	+0.02(+0.04%)
May 13, 2014	39.72	39.78	39.69	39.76	1,334,335	+0.05(+0.12%)
May 12, 2014	39.54	39.73	39.54	39.72	828,932	+0.32(+0.80%)
May 09, 2014	39.39	39.46	39.28	39.40	960,789	-0.05(-0.14%)
May 08, 2014	39.43	39.64	39.40	39.45	1,155,660	+0.01(+0.02%)
May 07, 2014	39.32	39.46	39.21	39.45	1,158,821	+0.08(+0.22%)
May 06, 2014	39.37	39.48	39.33	39.36	1,314,611	-0.00(-0.01%)
May 05, 2014	39.18	39.37	39.09	39.37	747,663	-0.08(-0.21%)
May 02, 2014	39.34	39.54	39.33	39.45	1,008,925	+0.01(+0.02%)
May 01, 2014	39.44	39.49	39.35	39.44	990,839	+0.08(+0.22%)
Apr 30, 2014	39.21	39.37	39.15	39.35	770,500	+0.12(+0.29%)
Apr 29, 2014	39.18	39.34	39.17	39.24	1,089,915	+0.24(+0.62%)
Apr 28, 2014	39.00	39.06	38.73	39.00	1,106,197	+0.13(+0.33%)
Apr 25, 2014	38.98	39.01	38.74	38.87	879,347	-0.22(-0.57%)
Apr 24, 2014	39.15	39.15	38.88	39.09	802,037	+0.00(+0.00%)
Apr 23, 2014	39.15	39.15	39.03	39.09	995,731	-0.12(-0.30%)
Apr 22, 2014	39.20	39.25	39.13	39.21	1,640,669	+0.10(+0.26%)
Apr 21, 2014	39.12	39.12	38.98	39.11	905,947	+0.02(+0.04%)
Apr 17, 2014	38.95	39.09	39.09	39.09	1,015,309	+0.18(+0.46%)
Apr 16, 2014	38.71	38.91	38.65	38.91	1,251,899	+0.44(+1.14%)
Apr 15, 2014	38.58	38.61	38.07	38.48	1,598,117	-0.19(-0.50%)
Apr 14, 2014	38.74	38.78	38.50	38.67	1,379,415	+0.15(+0.40%)
Apr 11, 2014	38.53	38.71	38.42	38.51	1,742,956	-0.15(-0.38%)
Apr 10, 2014	39.21	39.22	38.65	38.66	1,661,653	-0.67(-1.71%)
Apr 09, 2014	39.12	39.35	38.95	39.33	1,054,950	+0.43(+1.11%)
Apr 08, 2014	38.69	38.97	38.69	38.90	3,277,188	+0.15(+0.38%)
Apr 07, 2014	38.88	38.93	38.65	38.75	1,153,967	-0.12(-0.32%)
Apr 04, 2014	39.19	39.28	38.83	38.88	1,243,936	-0.12(-0.30%)
Apr 03, 2014	39.08	39.08	38.86	38.99	949,219	-0.15(-0.39%)
Apr 02, 2014	39.04	39.15	38.99	39.15	972,199	+0.11(+0.28%)
Apr 01, 2014	39.02	39.06	38.94	39.04	1,587,728	+0.25(+0.66%)
Mar 31, 2014	38.88	38.88	38.75	38.78	1,442,305	+0.28(+0.72%)
Mar 28, 2014	38.51	38.65	38.48	38.51	1,363,559	+0.26(+0.69%)
Mar 27, 2014	38.01	38.28	38.00	38.24	1,244,909	+0.26(+0.69%)
Mar 26, 2014	38.32	38.32	37.97	37.98	1,294,566	+0.03(+0.08%)
Mar 25, 2014	37.87	38.04	37.76	37.95	1,220,827	+0.40(+1.08%)
Mar 24, 2014	37.62	37.72	37.34	37.55	1,511,042	+0.11(+0.29%)
Mar 21, 2014	37.65	37.80	37.40	37.44	1,943,822	-0.03(-0.08%)
Mar 20, 2014	37.25	37.56	37.18	37.47	1,605,410	-0.08(-0.22%)
Mar 19, 2014	38.03	38.03	37.34	37.55	1,140,620	-0.48(-1.27%)
Mar 18, 2014	37.89	38.09	37.81	38.04	1,730,224	+0.26(+0.69%)
Mar 17, 2014	37.66	37.86	37.66	37.78	1,068,056	+0.37(+1.00%)
Mar 14, 2014	37.32	37.55	37.28	37.40	1,522,202	-0.03(-0.08%)
Mar 13, 2014	38.17	38.17	37.34	37.43	1,329,056	-0.62(-1.63%)
Mar 12, 2014	37.85	38.06	37.75	38.05	718,693	-0.08(-0.22%)
Mar 11, 2014	38.32	38.49	38.09	38.14	882,762	-0.29(-0.76%)
Mar 10, 2014	38.47	38.47	38.17	38.43	1,079,515	-0.22(-0.57%)
Mar 07, 2014	38.85	38.85	38.48	38.65	1,447,141	-0.26(-0.67%)
Mar 06, 2014	38.83	38.99	38.83	38.91	1,190,510	+0.43(+1.11%)
Mar 05, 2014	38.53	38.53	38.41	38.48	1,086,961	-0.04(-0.10%)
Mar 04, 2014	38.54	38.58	38.45	38.52	1,052,005	+0.67(+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.