Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.45	39.49	39.37	39.46	373,821	-0.02(-0.05%)
May 29, 2014	39.41	39.50	39.34	39.48	125,028	+0.20(+0.52%)
May 28, 2014	39.27	39.32	39.20	39.28	110,513	-0.13(-0.34%)
May 27, 2014	39.38	39.45	39.26	39.41	286,683	+0.22(+0.57%)
May 23, 2014	39.02	39.18	39.18	39.18	151,767	+0.13(+0.34%)
May 22, 2014	38.99	39.06	38.97	39.05	225,871	+0.05(+0.12%)
May 21, 2014	38.89	39.04	38.85	39.01	485,352	+0.28(+0.73%)
May 20, 2014	38.83	38.84	38.60	38.72	168,958	-0.30(-0.78%)
May 19, 2014	38.89	39.04	38.88	39.02	196,848	-0.09(-0.22%)
May 16, 2014	39.04	39.11	38.97	39.11	242,808	+0.11(+0.29%)
May 15, 2014	39.14	39.14	38.89	39.00	191,252	-0.20(-0.52%)
May 14, 2014	39.23	39.30	39.13	39.20	226,636	-0.07(-0.17%)
May 13, 2014	39.22	39.27	39.16	39.27	155,607	+0.01(+0.03%)
May 12, 2014	39.15	39.26	39.10	39.26	287,017	+0.25(+0.64%)
May 09, 2014	39.01	39.02	38.85	39.01	129,037	-0.03(-0.08%)
May 08, 2014	39.05	39.23	38.98	39.04	351,590	+0.04(+0.10%)
May 07, 2014	38.93	39.00	38.76	39.00	220,600	+0.12(+0.31%)
May 06, 2014	38.93	38.97	38.82	38.88	876,133	-0.08(-0.20%)
May 05, 2014	38.70	38.98	38.63	38.96	201,000	-0.01(-0.02%)
May 02, 2014	38.86	39.06	38.86	38.97	124,478	-0.07(-0.19%)
May 01, 2014	39.02	39.06	38.92	39.04	960,900	+0.04(+0.10%)
Apr 30, 2014	38.85	39.03	38.78	39.00	527,258	+0.15(+0.37%)
Apr 29, 2014	38.74	38.91	38.72	38.85	760,938	+0.34(+0.87%)
Apr 28, 2014	38.53	38.60	38.24	38.52	318,035	+0.19(+0.50%)
Apr 25, 2014	38.44	38.47	38.24	38.32	308,448	-0.18(-0.46%)
Apr 24, 2014	38.51	38.56	38.29	38.50	360,385	+0.01(+0.02%)
Apr 23, 2014	38.56	38.57	38.44	38.50	1,922,781	-0.11(-0.27%)
Apr 22, 2014	38.57	38.63	38.52	38.60	343,484	+0.15(+0.40%)
Apr 21, 2014	38.38	38.45	38.20	38.45	187,211	+0.09(+0.24%)
Apr 17, 2014	38.26	38.36	38.36	38.36	212,898	+0.18(+0.48%)
Apr 16, 2014	38.04	38.18	37.89	38.17	295,734	+0.42(+1.12%)
Apr 15, 2014	37.80	37.84	37.33	37.75	661,293	-0.13(-0.33%)
Apr 14, 2014	37.75	37.91	37.68	37.88	205,556	+0.22(+0.60%)
Apr 11, 2014	37.71	37.87	37.62	37.65	323,732	-0.16(-0.42%)
Apr 10, 2014	38.32	38.34	37.76	37.81	258,018	-0.72(-1.87%)
Apr 09, 2014	38.32	38.53	38.19	38.53	2,011,955	+0.50(+1.30%)
Apr 08, 2014	37.89	38.11	37.86	38.03	1,109,979	+0.05(+0.12%)
Apr 07, 2014	38.13	38.18	37.90	37.99	216,625	-0.15(-0.40%)
Apr 04, 2014	38.39	38.46	38.08	38.14	194,406	-0.11(-0.29%)
Apr 03, 2014	38.31	38.31	38.10	38.25	139,157	-0.09(-0.23%)
Apr 02, 2014	38.30	38.35	38.24	38.34	130,399	+0.07(+0.17%)
Apr 01, 2014	38.25	38.30	38.20	38.27	165,620	+0.22(+0.57%)
Mar 31, 2014	38.08	38.17	38.01	38.05	283,071	+0.22(+0.58%)
Mar 28, 2014	37.82	37.95	37.77	37.84	163,554	+0.30(+0.79%)
Mar 27, 2014	37.47	37.58	37.40	37.54	167,638	+0.20(+0.55%)
Mar 26, 2014	37.62	37.67	37.33	37.33	115,179	-0.04(-0.11%)
Mar 25, 2014	37.24	37.45	37.13	37.37	190,337	+0.43(+1.16%)
Mar 24, 2014	37.11	37.11	36.73	36.94	208,479	+0.04(+0.11%)
Mar 21, 2014	37.12	37.25	36.84	36.90	230,762	-0.05(-0.14%)
Mar 20, 2014	36.76	37.00	36.69	36.96	188,335	-0.11(-0.29%)
Mar 19, 2014	37.46	37.49	36.86	37.06	182,603	-0.46(-1.22%)
Mar 18, 2014	37.31	37.62	37.31	37.52	141,659	+0.22(+0.60%)
Mar 17, 2014	37.16	37.34	37.10	37.29	191,479	+0.46(+1.24%)
Mar 14, 2014	36.71	36.98	36.68	36.84	117,646	-0.10(-0.27%)
Mar 13, 2014	37.69	37.70	36.83	36.94	777,633	-0.65(-1.74%)
Mar 12, 2014	37.41	37.63	37.34	37.59	154,530	-0.13(-0.35%)
Mar 11, 2014	37.89	38.03	37.66	37.72	419,324	-0.25(-0.66%)
Mar 10, 2014	37.95	37.97	37.70	37.97	169,559	-0.22(-0.57%)
Mar 07, 2014	38.32	38.32	38.02	38.19	260,011	-0.28(-0.74%)
Mar 06, 2014	38.44	38.56	38.42	38.48	164,031	+0.38(+1.01%)
Mar 05, 2014	38.07	38.17	38.03	38.09	164,621	-0.04(-0.11%)
Mar 04, 2014	38.08	38.16	38.05	38.14	166,225	+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.