Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.73	38.74	38.66	38.71	1,056,387	-0.07(-0.17%)
May 29, 2014	38.76	38.79	38.67	38.78	1,017,422	+0.20(+0.52%)
May 28, 2014	38.65	38.65	38.53	38.58	800,019	-0.11(-0.29%)
May 27, 2014	38.69	38.74	38.56	38.69	1,180,681	+0.13(+0.35%)
May 23, 2014	38.49	38.56	38.56	38.56	1,040,679	+0.09(+0.23%)
May 22, 2014	38.39	38.47	38.33	38.47	714,992	+0.17(+0.43%)
May 21, 2014	38.22	38.32	38.19	38.30	1,005,468	+0.27(+0.70%)
May 20, 2014	38.18	38.20	37.98	38.03	2,003,068	-0.28(-0.72%)
May 19, 2014	38.24	38.32	38.16	38.31	1,715,024	-0.04(-0.12%)
May 16, 2014	38.30	38.35	38.18	38.35	935,697	+0.15(+0.39%)
May 15, 2014	38.38	38.38	38.08	38.21	2,157,642	-0.19(-0.48%)
May 14, 2014	38.43	38.50	38.36	38.39	768,479	+0.01(+0.04%)
May 13, 2014	38.34	38.40	38.30	38.38	1,382,513	+0.04(+0.12%)
May 12, 2014	38.16	38.35	38.16	38.33	858,862	+0.31(+0.80%)
May 09, 2014	38.01	38.08	37.91	38.03	995,480	-0.05(-0.14%)
May 08, 2014	38.06	38.26	38.03	38.08	1,197,387	+0.01(+0.02%)
May 07, 2014	37.95	38.09	37.84	38.07	1,200,663	+0.08(+0.22%)
May 06, 2014	38.00	38.11	37.96	37.99	1,362,078	-0.00(-0.01%)
May 05, 2014	37.81	38.00	37.73	37.99	774,659	-0.08(-0.21%)
May 02, 2014	37.97	38.16	37.96	38.07	1,045,354	+0.01(+0.02%)
May 01, 2014	38.06	38.12	37.98	38.06	1,026,615	+0.08(+0.22%)
Apr 30, 2014	37.84	38.00	37.78	37.98	798,320	+0.11(+0.29%)
Apr 29, 2014	37.82	37.97	37.81	37.87	1,129,268	+0.23(+0.62%)
Apr 28, 2014	37.64	37.70	37.38	37.64	1,146,138	+0.12(+0.33%)
Apr 25, 2014	37.63	37.65	37.39	37.51	911,098	-0.22(-0.57%)
Apr 24, 2014	37.78	37.78	37.52	37.73	830,996	+0.00(+0.00%)
Apr 23, 2014	37.79	37.79	37.67	37.73	1,031,684	-0.11(-0.29%)
Apr 22, 2014	37.83	37.88	37.77	37.84	1,699,908	+0.10(+0.26%)
Apr 21, 2014	37.76	37.76	37.62	37.74	938,658	+0.01(+0.04%)
Apr 17, 2014	37.59	37.73	37.73	37.73	1,051,969	+0.17(+0.46%)
Apr 16, 2014	37.36	37.56	37.31	37.56	1,297,101	+0.42(+1.14%)
Apr 15, 2014	37.24	37.26	36.74	37.13	1,655,820	-0.19(-0.50%)
Apr 14, 2014	37.39	37.42	37.16	37.32	1,429,221	+0.15(+0.40%)
Apr 11, 2014	37.19	37.37	37.08	37.17	1,805,888	-0.14(-0.38%)
Apr 10, 2014	37.84	37.85	37.31	37.31	1,721,650	-0.65(-1.71%)
Apr 09, 2014	37.76	37.97	37.60	37.96	1,093,041	+0.42(+1.11%)
Apr 08, 2014	37.34	37.61	37.34	37.54	3,395,517	+0.14(+0.38%)
Apr 07, 2014	37.53	37.57	37.31	37.40	1,195,633	-0.12(-0.32%)
Apr 04, 2014	37.83	37.92	37.48	37.52	1,288,851	-0.11(-0.30%)
Apr 03, 2014	37.72	37.72	37.51	37.63	983,492	-0.15(-0.39%)
Apr 02, 2014	37.68	37.78	37.63	37.78	1,007,302	+0.10(+0.28%)
Apr 01, 2014	37.66	37.70	37.58	37.68	1,645,056	+0.25(+0.66%)
Mar 31, 2014	37.53	37.53	37.40	37.43	1,494,382	+0.27(+0.72%)
Mar 28, 2014	37.16	37.30	37.14	37.16	1,412,793	+0.25(+0.69%)
Mar 27, 2014	36.68	36.95	36.67	36.91	1,289,859	+0.25(+0.69%)
Mar 26, 2014	36.99	36.99	36.65	36.66	1,341,308	+0.03(+0.08%)
Mar 25, 2014	36.55	36.72	36.44	36.63	1,264,907	+0.39(+1.08%)
Mar 24, 2014	36.31	36.41	36.04	36.24	1,565,601	+0.10(+0.29%)
Mar 21, 2014	36.33	36.48	36.10	36.14	2,014,007	-0.03(-0.08%)
Mar 20, 2014	35.95	36.25	35.88	36.17	1,663,376	-0.08(-0.22%)
Mar 19, 2014	36.70	36.70	36.04	36.25	1,181,804	-0.46(-1.27%)
Mar 18, 2014	36.57	36.76	36.49	36.71	1,792,697	+0.25(+0.69%)
Mar 17, 2014	36.35	36.54	36.35	36.46	1,106,620	+0.36(+1.00%)
Mar 14, 2014	36.02	36.24	35.98	36.10	1,577,164	-0.03(-0.08%)
Mar 13, 2014	36.84	36.84	36.04	36.13	1,377,044	-0.60(-1.63%)
Mar 12, 2014	36.53	36.73	36.43	36.73	744,642	-0.08(-0.22%)
Mar 11, 2014	36.98	37.15	36.76	36.81	914,636	-0.28(-0.76%)
Mar 10, 2014	37.12	37.12	36.84	37.09	1,118,493	-0.21(-0.57%)
Mar 07, 2014	37.49	37.49	37.14	37.30	1,499,393	-0.25(-0.67%)
Mar 06, 2014	37.48	37.63	37.48	37.55	1,233,495	+0.41(+1.11%)
Mar 05, 2014	37.18	37.19	37.07	37.14	1,126,207	-0.04(-0.10%)
Mar 04, 2014	37.20	37.24	37.11	37.18	1,089,990	+0.65(+1.78%)

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.