Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.43	39.47	39.35	39.44	374,017	-0.02(-0.05%)
May 29, 2014	39.39	39.48	39.32	39.46	125,094	+0.20(+0.52%)
May 28, 2014	39.25	39.30	39.18	39.26	110,571	-0.13(-0.34%)
May 27, 2014	39.36	39.43	39.24	39.39	286,833	+0.22(+0.57%)
May 23, 2014	39.00	39.16	39.16	39.16	151,847	+0.13(+0.34%)
May 22, 2014	38.96	39.04	38.95	39.03	225,990	+0.05(+0.12%)
May 21, 2014	38.87	39.02	38.83	38.98	485,606	+0.28(+0.73%)
May 20, 2014	38.81	38.82	38.58	38.70	169,046	-0.30(-0.78%)
May 19, 2014	38.87	39.02	38.86	39.00	196,951	-0.09(-0.22%)
May 16, 2014	39.02	39.09	38.95	39.09	242,935	+0.11(+0.29%)
May 15, 2014	39.12	39.12	38.87	38.98	191,353	-0.20(-0.52%)
May 14, 2014	39.21	39.28	39.11	39.18	226,754	-0.07(-0.17%)
May 13, 2014	39.20	39.25	39.14	39.25	155,689	+0.01(+0.03%)
May 12, 2014	39.13	39.24	39.08	39.24	287,168	+0.25(+0.64%)
May 09, 2014	38.99	39.00	38.83	38.98	129,104	-0.03(-0.08%)
May 08, 2014	39.03	39.21	38.96	39.02	351,775	+0.04(+0.10%)
May 07, 2014	38.91	38.98	38.74	38.98	220,715	+0.12(+0.31%)
May 06, 2014	38.91	38.95	38.80	38.86	876,592	-0.08(-0.20%)
May 05, 2014	38.68	38.96	38.61	38.94	201,105	-0.01(-0.02%)
May 02, 2014	38.84	39.04	38.84	38.95	124,543	-0.07(-0.19%)
May 01, 2014	39.00	39.04	38.90	39.02	961,404	+0.04(+0.10%)
Apr 30, 2014	38.83	39.01	38.76	38.98	527,534	+0.15(+0.37%)
Apr 29, 2014	38.72	38.89	38.70	38.83	761,336	+0.34(+0.87%)
Apr 28, 2014	38.51	38.58	38.22	38.50	318,202	+0.19(+0.50%)
Apr 25, 2014	38.42	38.45	38.23	38.30	308,609	-0.18(-0.46%)
Apr 24, 2014	38.49	38.54	38.27	38.48	360,574	+0.01(+0.02%)
Apr 23, 2014	38.54	38.55	38.42	38.48	1,923,789	-0.11(-0.27%)
Apr 22, 2014	38.55	38.61	38.50	38.58	343,665	+0.15(+0.40%)
Apr 21, 2014	38.36	38.43	38.18	38.43	187,309	+0.09(+0.24%)
Apr 17, 2014	38.24	38.34	38.34	38.34	213,009	+0.18(+0.48%)
Apr 16, 2014	38.02	38.16	37.88	38.15	295,889	+0.42(+1.12%)
Apr 15, 2014	37.78	37.82	37.31	37.73	661,640	-0.13(-0.33%)
Apr 14, 2014	37.73	37.89	37.66	37.86	205,664	+0.22(+0.60%)
Apr 11, 2014	37.69	37.85	37.60	37.63	323,902	-0.16(-0.42%)
Apr 10, 2014	38.30	38.32	37.74	37.79	258,153	-0.72(-1.87%)
Apr 09, 2014	38.30	38.51	38.17	38.51	2,013,009	+0.50(+1.30%)
Apr 08, 2014	37.87	38.09	37.84	38.01	1,110,561	+0.05(+0.12%)
Apr 07, 2014	38.11	38.16	37.88	37.97	216,738	-0.15(-0.40%)
Apr 04, 2014	38.37	38.44	38.06	38.12	194,508	-0.11(-0.29%)
Apr 03, 2014	38.29	38.29	38.08	38.23	139,230	-0.09(-0.23%)
Apr 02, 2014	38.28	38.33	38.22	38.32	130,467	+0.07(+0.17%)
Apr 01, 2014	38.23	38.28	38.18	38.25	165,707	+0.22(+0.57%)
Mar 31, 2014	38.06	38.15	37.99	38.03	283,219	+0.22(+0.58%)
Mar 28, 2014	37.80	37.93	37.75	37.82	163,640	+0.30(+0.79%)
Mar 27, 2014	37.45	37.56	37.38	37.52	167,726	+0.20(+0.55%)
Mar 26, 2014	37.60	37.65	37.31	37.31	115,240	-0.04(-0.11%)
Mar 25, 2014	37.22	37.43	37.11	37.35	190,437	+0.43(+1.16%)
Mar 24, 2014	37.09	37.09	36.71	36.92	208,589	+0.04(+0.11%)
Mar 21, 2014	37.10	37.23	36.82	36.88	230,883	-0.05(-0.14%)
Mar 20, 2014	36.74	36.98	36.67	36.94	188,434	-0.11(-0.29%)
Mar 19, 2014	37.44	37.47	36.84	37.04	182,699	-0.46(-1.22%)
Mar 18, 2014	37.29	37.60	37.29	37.50	141,734	+0.22(+0.60%)
Mar 17, 2014	37.14	37.32	37.08	37.27	191,580	+0.46(+1.24%)
Mar 14, 2014	36.69	36.96	36.66	36.82	117,708	-0.10(-0.27%)
Mar 13, 2014	37.67	37.68	36.81	36.92	778,041	-0.65(-1.74%)
Mar 12, 2014	37.39	37.61	37.32	37.57	154,611	-0.13(-0.35%)
Mar 11, 2014	37.87	38.01	37.64	37.70	419,544	-0.25(-0.66%)
Mar 10, 2014	37.93	37.95	37.68	37.95	169,647	-0.22(-0.57%)
Mar 07, 2014	38.30	38.30	38.00	38.17	260,147	-0.28(-0.74%)
Mar 06, 2014	38.42	38.54	38.40	38.46	164,117	+0.38(+1.01%)
Mar 05, 2014	38.05	38.15	38.01	38.07	164,707	-0.04(-0.11%)
Mar 04, 2014	38.06	38.14	38.03	38.12	166,312	+0.74(+1.97%)

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.