Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.64	39.67	39.64	39.67	1,128	-0.07(-0.17%)
May 29, 2014	39.71	39.74	39.70	39.74	1,840	+0.07(+0.18%)
May 28, 2014	39.68	39.68	39.67	39.67	1,061	-0.01(-0.03%)
May 27, 2014	39.63	39.69	39.60	39.68	5,773	+0.06(+0.14%)
May 23, 2014	39.58	39.62	39.62	39.62	528	+0.12(+0.31%)
May 22, 2014	39.51	39.51	39.50	39.50	1,187	-0.01(-0.02%)
May 21, 2014	39.49	39.51	39.49	39.51	5,151	+0.13(+0.34%)
May 20, 2014	39.38	39.44	39.32	39.38	2,656	-0.14(-0.36%)
May 19, 2014	39.47	39.52	39.47	39.52	3,273	+0.06(+0.14%)
May 16, 2014	39.41	39.46	39.41	39.46	1,273	+0.12(+0.31%)
May 15, 2014	39.40	39.40	39.34	39.34	5,636	-0.19(-0.48%)
May 14, 2014	39.51	39.53	39.51	39.53	2,004	+0.00(+0.00%)
May 13, 2014	39.51	39.53	39.51	39.53	1,348	-0.04(-0.11%)
May 12, 2014	39.44	39.60	39.43	39.57	1,641	+0.19(+0.49%)
May 09, 2014	39.36	39.38	39.36	39.38	527	+0.02(+0.05%)
May 08, 2014	39.42	39.42	39.36	39.36	561	+0.04(+0.10%)
May 07, 2014	39.27	39.35	39.27	39.32	1,324	-0.06(-0.14%)
May 06, 2014	39.36	39.38	39.30	39.38	1,214	-0.01(-0.03%)
May 05, 2014	39.44	39.44	39.39	39.39	191,599	-0.07(-0.17%)
May 02, 2014	39.46	39.46	39.46	39.46	822	+0.01(+0.03%)
May 01, 2014	39.45	39.48	39.34	39.44	3,133	-0.01(-0.02%)
Apr 30, 2014	39.41	39.45	39.37	39.45	2,236	+0.02(+0.06%)
Apr 29, 2014	39.43	39.45	39.36	39.43	1,207	+0.15(+0.38%)
Apr 28, 2014	39.62	39.62	39.21	39.28	3,817	+0.05(+0.12%)
Apr 25, 2014	39.39	39.39	39.23	39.24	16,013	-0.09(-0.24%)
Apr 24, 2014	39.29	39.36	39.29	39.33	1,914	-0.07(-0.18%)
Apr 23, 2014	39.39	39.49	39.39	39.40	3,329	-0.14(-0.34%)
Apr 22, 2014	39.71	39.71	39.44	39.54	4,028	+0.06(+0.14%)
Apr 21, 2014	39.47	39.48	39.32	39.48	2,106	+0.00(+0.00%)
Apr 17, 2014	39.61	39.48	39.48	39.48	12,163	+0.09(+0.24%)
Apr 16, 2014	39.05	39.39	39.05	39.39	3,144	+0.09(+0.23%)
Apr 15, 2014	39.31	39.36	39.03	39.30	15,202	+0.01(+0.02%)
Apr 14, 2014	39.29	39.29	39.29	39.29	232	+0.15(+0.38%)
Apr 11, 2014	39.29	39.34	39.14	39.14	4,781	-0.30(-0.76%)
Apr 10, 2014	39.56	39.56	39.44	39.44	35,822	+0.01(+0.02%)
Apr 09, 2014	39.44	39.44	39.44	39.44	78	+0.00(+0.00%)
Apr 08, 2014	39.43	39.44	39.43	39.44	808	+0.04(+0.10%)
Apr 07, 2014	39.45	39.45	39.38	39.40	1,080	+0.05(+0.12%)
Apr 04, 2014	39.82	39.83	39.35	39.35	42,255	-0.15(-0.38%)
Apr 03, 2014	39.62	39.62	39.46	39.50	1,395	-0.09(-0.24%)
Apr 02, 2014	39.57	39.60	39.57	39.60	616	+0.16(+0.41%)
Apr 01, 2014	39.34	39.44	39.34	39.44	532	+0.05(+0.13%)
Mar 31, 2014	39.47	39.47	39.39	39.39	1,141	+0.13(+0.33%)
Mar 28, 2014	39.36	39.38	39.26	39.26	5,564	+0.03(+0.07%)
Mar 27, 2014	39.26	39.28	39.23	39.23	1,913	-0.06(-0.16%)
Mar 26, 2014	39.29	39.29	39.29	39.29	319	+0.00(+0.00%)
Mar 25, 2014	39.27	39.30	39.22	39.29	962	+0.17(+0.43%)
Mar 24, 2014	39.19	39.19	39.12	39.12	3,538	-0.07(-0.18%)
Mar 21, 2014	39.47	39.47	39.19	39.19	2,039	+0.06(+0.16%)
Mar 20, 2014	39.13	39.13	39.13	39.13	151	+0.00(+0.00%)
Mar 19, 2014	39.27	39.27	39.13	39.13	948	-0.20(-0.51%)
Mar 18, 2014	39.23	39.33	39.22	39.33	5,694	+0.26(+0.65%)
Mar 17, 2014	39.08	39.08	39.08	39.08	120	+0.00(+0.00%)
Mar 14, 2014	39.09	39.09	39.05	39.08	2,700	+0.02(+0.06%)
Mar 13, 2014	39.09	39.09	39.04	39.05	1,275	-0.16(-0.42%)
Mar 12, 2014	39.09	39.22	39.08	39.22	30,875	+0.06(+0.17%)
Mar 11, 2014	39.34	39.34	39.15	39.15	1,403	-0.14(-0.36%)
Mar 10, 2014	39.29	39.29	39.29	39.29	365	+0.00(+0.00%)
Mar 07, 2014	39.39	39.39	39.29	39.29	431	-0.12(-0.31%)
Mar 06, 2014	39.40	39.42	39.40	39.42	911	+0.13(+0.34%)
Mar 05, 2014	39.24	39.37	39.24	39.28	2,582	-0.01(-0.03%)
Mar 04, 2014	39.23	39.35	39.23	39.30	3,042	+0.27(+0.69%)

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.