Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.84	39.37	38.62	39.24	1,388,715	+0.25(+0.64%)
May 29, 2014	39.15	39.26	38.81	38.99	838,112	-0.05(-0.13%)
May 28, 2014	39.38	39.38	38.86	39.04	1,439,402	-0.35(-0.89%)
May 27, 2014	39.23	39.50	39.04	39.38	1,578,982	+0.25(+0.65%)
May 23, 2014	38.51	39.13	39.13	39.13	2,307,525	+0.42(+1.08%)
May 22, 2014	38.39	38.77	38.37	38.71	707,758	+0.26(+0.68%)
May 21, 2014	38.01	38.50	37.93	38.45	797,133	+0.43(+1.13%)
May 20, 2014	38.28	38.52	37.81	38.03	1,150,366	-0.38(-1.00%)
May 19, 2014	38.00	38.46	37.88	38.41	586,117	+0.52(+1.36%)
May 16, 2014	38.26	38.31	37.65	37.89	1,472,560	-0.30(-0.78%)
May 15, 2014	37.95	38.21	37.38	38.19	1,736,822	+0.17(+0.44%)
May 14, 2014	38.32	38.44	37.95	38.02	932,191	-0.31(-0.82%)
May 13, 2014	38.20	38.67	38.10	38.34	1,451,687	+0.24(+0.62%)
May 12, 2014	37.51	38.12	37.51	38.10	2,185,107	+0.73(+1.97%)
May 09, 2014	37.43	37.71	37.12	37.36	1,426,122	-0.14(-0.38%)
May 08, 2014	37.26	38.09	35.71	37.51	2,603,255	-0.22(-0.58%)
May 07, 2014	37.33	37.74	37.08	37.72	1,297,468	+0.38(+1.01%)
May 06, 2014	37.82	37.82	37.25	37.34	1,276,125	-0.45(-1.18%)
May 05, 2014	37.90	37.94	37.38	37.79	2,051,090	-0.26(-0.69%)
May 02, 2014	37.86	38.28	37.83	38.06	1,307,163	+0.19(+0.50%)
May 01, 2014	37.45	37.93	37.42	37.87	960,766	+0.36(+0.97%)
Apr 30, 2014	37.38	37.58	37.15	37.51	1,493,819	+0.14(+0.37%)
Apr 29, 2014	37.77	37.85	37.32	37.37	1,259,171	-0.14(-0.37%)
Apr 28, 2014	37.55	37.75	36.90	37.51	1,696,464	+0.17(+0.46%)
Apr 25, 2014	38.17	38.17	37.30	37.33	1,339,898	-1.17(-3.04%)
Apr 24, 2014	37.98	38.87	37.95	38.50	1,217,122	+0.67(+1.78%)
Apr 23, 2014	38.57	38.57	37.79	37.83	1,515,755	-0.86(-2.23%)
Apr 22, 2014	37.98	38.91	37.85	38.69	2,381,085	+0.75(+1.97%)
Apr 21, 2014	37.58	38.00	37.48	37.95	1,093,373	+0.41(+1.10%)
Apr 17, 2014	37.53	37.53	37.53	37.53	3,070,952	+0.09(+0.25%)
Apr 16, 2014	37.05	37.59	36.82	37.44	1,962,258	+0.64(+1.75%)
Apr 15, 2014	37.18	37.63	36.44	36.80	2,192,096	-0.39(-1.06%)
Apr 14, 2014	37.24	37.36	36.81	37.19	1,906,326	+0.19(+0.51%)
Apr 11, 2014	37.12	37.55	36.64	37.00	2,439,068	+0.04(+0.10%)
Apr 10, 2014	38.06	38.26	36.94	36.97	2,674,213	-1.33(-3.48%)
Apr 09, 2014	37.65	38.47	37.44	38.30	1,915,455	+1.05(+2.83%)
Apr 08, 2014	36.64	37.32	36.50	37.25	1,334,092	+0.67(+1.84%)
Apr 07, 2014	37.20	37.50	36.34	36.57	1,757,207	-0.77(-2.05%)
Apr 04, 2014	37.91	38.02	37.29	37.34	1,757,011	-0.36(-0.95%)
Apr 03, 2014	37.93	38.15	37.65	37.70	1,177,005	-0.31(-0.81%)
Apr 02, 2014	37.95	38.17	37.69	38.00	1,596,641	+0.05(+0.14%)
Apr 01, 2014	36.90	38.11	36.90	37.95	1,971,774	+1.09(+2.95%)
Mar 31, 2014	36.84	37.03	36.49	36.86	1,386,945	+0.28(+0.76%)
Mar 28, 2014	36.57	36.79	36.43	36.58	1,008,026	+0.22(+0.60%)
Mar 27, 2014	36.58	36.69	36.22	36.36	1,214,789	-0.19(-0.52%)
Mar 26, 2014	36.59	36.90	36.45	36.56	1,294,440	+0.13(+0.36%)
Mar 25, 2014	36.08	36.53	35.98	36.43	2,123,205	+0.56(+1.56%)
Mar 24, 2014	36.67	36.71	35.41	35.87	2,097,556	-0.65(-1.79%)
Mar 21, 2014	36.70	36.97	36.49	36.52	1,202,946	-0.07(-0.19%)
Mar 20, 2014	36.49	36.83	36.35	36.59	1,141,859	-0.16(-0.44%)
Mar 19, 2014	36.84	37.15	36.38	36.75	1,008,829	-0.20(-0.54%)
Mar 18, 2014	36.78	37.11	36.70	36.95	1,076,915	+0.37(+1.00%)
Mar 17, 2014	36.46	36.87	36.38	36.58	1,216,375	+0.28(+0.77%)
Mar 14, 2014	36.10	36.48	36.01	36.30	1,084,638	+0.01(+0.03%)
Mar 13, 2014	37.16	37.18	36.05	36.29	1,885,252	-0.82(-2.22%)
Mar 12, 2014	36.65	37.12	35.99	37.12	1,882,200	+0.16(+0.42%)
Mar 11, 2014	37.20	37.53	36.84	36.96	2,054,995	-0.29(-0.77%)
Mar 10, 2014	36.82	37.32	36.69	37.24	1,553,419	+0.45(+1.24%)
Mar 07, 2014	36.36	37.13	36.36	36.79	1,504,549	+0.22(+0.61%)
Mar 06, 2014	36.42	36.57	36.30	36.57	1,627,422	+0.25(+0.69%)
Mar 05, 2014	36.70	36.72	35.98	36.32	1,838,623	-0.39(-1.06%)
Mar 04, 2014	36.25	36.80	35.95	36.71	3,304,437	+0.93(+2.61%)

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.