Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.09	41.42	41.09	41.41	483,892	+0.21(+0.51%)
May 29, 2014	41.07	41.26	40.90	41.20	495,528	+0.20(+0.49%)
May 28, 2014	40.91	41.05	40.75	41.00	418,454	+0.10(+0.24%)
May 27, 2014	40.74	40.98	40.73	40.90	447,825	+0.21(+0.52%)
May 23, 2014	40.62	40.69	40.69	40.69	434,900	-0.02(-0.05%)
May 22, 2014	40.64	40.83	40.52	40.71	209,894	+0.08(+0.20%)
May 21, 2014	40.81	40.92	40.44	40.63	452,052	-0.15(-0.37%)
May 20, 2014	41.07	41.15	40.73	40.78	452,599	-0.33(-0.80%)
May 19, 2014	40.91	41.28	40.83	41.11	427,491	+0.16(+0.39%)
May 16, 2014	40.80	41.01	40.76	40.95	572,360	+0.08(+0.20%)
May 15, 2014	40.84	41.08	40.44	40.87	727,828	-0.53(-1.28%)
May 14, 2014	41.29	41.47	41.12	41.40	594,884	+0.12(+0.29%)
May 13, 2014	41.42	41.58	41.24	41.28	582,055	-0.16(-0.39%)
May 12, 2014	41.07	41.56	41.07	41.44	750,543	+0.51(+1.25%)
May 09, 2014	40.66	41.00	40.43	40.93	518,015	+0.27(+0.66%)
May 08, 2014	40.29	40.83	40.29	40.66	545,080	+0.34(+0.84%)
May 07, 2014	40.17	40.48	40.05	40.32	937,593	+0.13(+0.32%)
May 06, 2014	40.09	40.50	40.08	40.19	533,000	+0.04(+0.10%)
May 05, 2014	39.98	40.30	39.95	40.15	579,421	-0.02(-0.05%)
May 02, 2014	40.30	40.37	40.08	40.17	684,408	+0.04(+0.10%)
May 01, 2014	40.22	40.29	40.00	40.13	788,094	-0.11(-0.27%)
Apr 30, 2014	40.28	40.40	40.06	40.24	666,956	+0.04(+0.10%)
Apr 29, 2014	40.49	40.49	40.16	40.20	404,910	-0.23(-0.57%)
Apr 28, 2014	40.34	40.72	40.24	40.43	541,898	+0.12(+0.30%)
Apr 25, 2014	40.71	40.71	40.23	40.31	651,580	-0.32(-0.79%)
Apr 24, 2014	39.94	41.14	39.94	40.63	731,785	-0.15(-0.37%)
Apr 23, 2014	40.98	41.06	40.59	40.78	458,517	-0.21(-0.51%)
Apr 22, 2014	40.62	41.01	40.39	40.99	530,083	+0.42(+1.04%)
Apr 21, 2014	40.48	40.59	40.36	40.57	309,170	+0.13(+0.32%)
Apr 17, 2014	40.20	40.44	40.44	40.44	1,181,000	+0.14(+0.35%)
Apr 16, 2014	40.07	40.49	40.07	40.30	570,155	+0.35(+0.88%)
Apr 15, 2014	39.53	39.98	39.28	39.95	690,459	+0.36(+0.91%)
Apr 14, 2014	39.73	39.84	39.42	39.59	741,746	+0.01(+0.03%)
Apr 11, 2014	39.92	40.06	39.56	39.58	801,384	-0.68(-1.69%)
Apr 10, 2014	40.63	40.80	40.13	40.26	937,468	-0.37(-0.91%)
Apr 09, 2014	40.14	40.67	40.05	40.63	577,474	+0.42(+1.04%)
Apr 08, 2014	39.78	40.32	39.60	40.21	779,653	+0.37(+0.93%)
Apr 07, 2014	39.87	39.98	39.51	39.84	608,412	-0.08(-0.20%)
Apr 04, 2014	40.38	40.60	39.79	39.92	594,410	-0.25(-0.62%)
Apr 03, 2014	40.10	40.20	39.82	40.17	548,629	+0.17(+0.43%)
Apr 02, 2014	39.72	40.08	39.60	40.00	550,396	+0.28(+0.70%)
Apr 01, 2014	39.56	39.73	39.13	39.72	642,181	+0.48(+1.22%)
Mar 31, 2014	38.49	39.24	38.31	39.24	1,082,593	+0.90(+2.35%)
Mar 28, 2014	38.01	38.38	37.89	38.34	518,633	+0.40(+1.05%)
Mar 27, 2014	37.89	38.01	37.58	37.94	630,148	+0.08(+0.21%)
Mar 26, 2014	38.19	38.26	37.86	37.86	715,633	-0.18(-0.47%)
Mar 25, 2014	38.24	38.31	37.86	38.04	655,638	-0.13(-0.34%)
Mar 24, 2014	38.45	38.70	37.91	38.17	735,019	-0.17(-0.44%)
Mar 21, 2014	38.44	38.72	38.23	38.34	1,348,638	+0.04(+0.10%)
Mar 20, 2014	38.22	38.34	38.14	38.30	378,192	-0.01(-0.03%)
Mar 19, 2014	38.82	38.88	38.12	38.31	416,586	-0.50(-1.29%)
Mar 18, 2014	38.85	38.93	38.66	38.81	290,714	+0.04(+0.10%)
Mar 17, 2014	38.63	38.88	38.50	38.77	465,507	+0.32(+0.83%)
Mar 14, 2014	38.67	38.87	38.43	38.45	533,126	-0.30(-0.77%)
Mar 13, 2014	39.32	39.62	38.68	38.75	619,472	-0.52(-1.32%)
Mar 12, 2014	38.93	39.34	38.93	39.27	714,819	+0.08(+0.20%)
Mar 11, 2014	39.43	39.43	39.04	39.19	777,150	-0.26(-0.66%)
Mar 10, 2014	39.33	39.48	39.08	39.45	567,860	+0.07(+0.18%)
Mar 07, 2014	39.34	39.56	39.19	39.38	1,060,290	+0.14(+0.36%)
Mar 06, 2014	39.48	39.59	39.19	39.24	506,546	-0.17(-0.43%)
Mar 05, 2014	39.39	39.45	39.02	39.41	453,505	+0.04(+0.10%)
Mar 04, 2014	39.53	39.69	39.32	39.37	641,445	+0.22(+0.56%)

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.