Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.83	39.36	38.60	39.22	1,389,239	+0.25(+0.64%)
May 29, 2014	39.13	39.25	38.80	38.97	838,428	-0.05(-0.13%)
May 28, 2014	39.37	39.37	38.85	39.02	1,439,944	-0.35(-0.89%)
May 27, 2014	39.21	39.48	39.03	39.37	1,579,578	+0.25(+0.65%)
May 23, 2014	38.50	39.12	39.12	39.12	2,308,395	+0.42(+1.08%)
May 22, 2014	38.38	38.76	38.36	38.70	708,025	+0.26(+0.68%)
May 21, 2014	38.00	38.48	37.91	38.44	797,434	+0.43(+1.13%)
May 20, 2014	38.27	38.50	37.80	38.01	1,150,799	-0.38(-1.00%)
May 19, 2014	37.98	38.44	37.87	38.39	586,338	+0.52(+1.36%)
May 16, 2014	38.24	38.30	37.63	37.88	1,473,115	-0.30(-0.78%)
May 15, 2014	37.94	38.20	37.37	38.18	1,737,477	+0.17(+0.44%)
May 14, 2014	38.31	38.42	37.93	38.01	932,542	-0.31(-0.82%)
May 13, 2014	38.18	38.66	38.08	38.32	1,452,234	+0.24(+0.62%)
May 12, 2014	37.50	38.10	37.50	38.08	2,185,931	+0.73(+1.97%)
May 09, 2014	37.42	37.70	37.10	37.35	1,426,660	-0.14(-0.38%)
May 08, 2014	37.24	38.08	35.70	37.49	2,604,237	-0.22(-0.58%)
May 07, 2014	37.32	37.72	37.07	37.71	1,297,957	+0.38(+1.01%)
May 06, 2014	37.80	37.81	37.24	37.33	1,276,606	-0.45(-1.19%)
May 05, 2014	37.89	37.92	37.36	37.78	2,051,863	-0.26(-0.69%)
May 02, 2014	37.84	38.26	37.82	38.04	1,307,656	+0.19(+0.50%)
May 01, 2014	37.44	37.92	37.41	37.85	961,128	+0.36(+0.97%)
Apr 30, 2014	37.36	37.56	37.14	37.49	1,494,382	+0.14(+0.37%)
Apr 29, 2014	37.76	37.83	37.30	37.35	1,259,646	-0.14(-0.37%)
Apr 28, 2014	37.53	37.74	36.88	37.49	1,697,104	+0.17(+0.46%)
Apr 25, 2014	38.16	38.16	37.28	37.32	1,340,403	-1.17(-3.04%)
Apr 24, 2014	37.97	38.86	37.94	38.49	1,217,581	+0.67(+1.78%)
Apr 23, 2014	38.56	38.56	37.77	37.82	1,516,327	-0.86(-2.23%)
Apr 22, 2014	37.97	38.89	37.84	38.68	2,381,983	+0.75(+1.97%)
Apr 21, 2014	37.56	37.99	37.47	37.93	1,093,785	+0.41(+1.10%)
Apr 17, 2014	37.51	37.52	37.52	37.52	3,072,110	+0.09(+0.25%)
Apr 16, 2014	37.03	37.57	36.81	37.43	1,962,998	+0.64(+1.75%)
Apr 15, 2014	37.17	37.61	36.43	36.78	2,192,923	-0.39(-1.06%)
Apr 14, 2014	37.23	37.35	36.80	37.18	1,907,045	+0.19(+0.51%)
Apr 11, 2014	37.10	37.53	36.63	36.99	2,439,988	+0.04(+0.10%)
Apr 10, 2014	38.05	38.25	36.93	36.95	2,675,221	-1.33(-3.48%)
Apr 09, 2014	37.63	38.45	37.42	38.28	1,916,177	+1.05(+2.83%)
Apr 08, 2014	36.63	37.31	36.49	37.23	1,334,596	+0.67(+1.84%)
Apr 07, 2014	37.19	37.49	36.33	36.56	1,757,869	-0.77(-2.05%)
Apr 04, 2014	37.90	38.01	37.28	37.32	1,757,673	-0.36(-0.95%)
Apr 03, 2014	37.92	38.14	37.63	37.68	1,177,448	-0.31(-0.81%)
Apr 02, 2014	37.94	38.16	37.67	37.99	1,597,243	+0.05(+0.14%)
Apr 01, 2014	36.89	38.09	36.89	37.94	1,972,517	+1.09(+2.95%)
Mar 31, 2014	36.83	37.01	36.48	36.85	1,387,467	+0.28(+0.76%)
Mar 28, 2014	36.55	36.78	36.42	36.57	1,008,407	+0.22(+0.60%)
Mar 27, 2014	36.57	36.68	36.21	36.35	1,215,247	-0.19(-0.52%)
Mar 26, 2014	36.58	36.88	36.44	36.54	1,294,928	+0.13(+0.36%)
Mar 25, 2014	36.07	36.52	35.96	36.41	2,124,006	+0.56(+1.56%)
Mar 24, 2014	36.66	36.70	35.40	35.85	2,098,347	-0.65(-1.79%)
Mar 21, 2014	36.68	36.96	36.47	36.51	1,203,400	-0.07(-0.19%)
Mar 20, 2014	36.47	36.82	36.34	36.58	1,142,289	-0.16(-0.44%)
Mar 19, 2014	36.82	37.14	36.37	36.74	1,009,209	-0.20(-0.54%)
Mar 18, 2014	36.76	37.09	36.68	36.94	1,077,321	+0.37(+1.00%)
Mar 17, 2014	36.45	36.86	36.36	36.57	1,216,834	+0.28(+0.77%)
Mar 14, 2014	36.08	36.47	35.99	36.29	1,085,047	+0.01(+0.03%)
Mar 13, 2014	37.15	37.16	36.04	36.28	1,885,963	-0.82(-2.22%)
Mar 12, 2014	36.63	37.10	35.97	37.10	1,882,910	+0.16(+0.42%)
Mar 11, 2014	37.18	37.52	36.83	36.94	2,055,770	-0.29(-0.77%)
Mar 10, 2014	36.81	37.30	36.67	37.23	1,554,005	+0.45(+1.24%)
Mar 07, 2014	36.35	37.11	36.35	36.78	1,505,116	+0.22(+0.61%)
Mar 06, 2014	36.41	36.55	36.28	36.55	1,628,036	+0.25(+0.69%)
Mar 05, 2014	36.68	36.70	35.97	36.30	1,839,317	-0.39(-1.06%)
Mar 04, 2014	36.23	36.79	35.93	36.69	3,305,683	+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.