Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.63	40.68	40.18	40.22	228,354	-0.30(-0.75%)
May 29, 2014	40.55	40.72	40.34	40.53	127,428	+0.04(+0.10%)
May 28, 2014	40.58	40.72	40.24	40.48	164,857	-0.08(-0.19%)
May 27, 2014	40.47	40.79	40.40	40.56	203,429	+0.49(+1.22%)
May 23, 2014	39.54	40.07	40.07	40.07	156,282	+0.34(+0.85%)
May 22, 2014	39.36	39.75	39.04	39.73	142,073	+0.51(+1.29%)
May 21, 2014	39.33	39.36	38.90	39.22	228,509	+0.09(+0.24%)
May 20, 2014	39.58	39.99	38.92	39.13	324,017	-0.66(-1.66%)
May 19, 2014	38.53	39.79	38.53	39.79	193,753	+1.12(+2.91%)
May 16, 2014	39.25	39.48	38.54	38.67	453,077	-0.67(-1.70%)
May 15, 2014	39.60	39.76	38.76	39.33	259,324	-0.43(-1.08%)
May 14, 2014	40.08	40.23	39.74	39.76	381,882	-0.39(-0.97%)
May 13, 2014	40.16	40.53	40.04	40.15	367,542	-0.03(-0.08%)
May 12, 2014	39.95	40.53	39.91	40.19	441,068	+0.36(+0.91%)
May 09, 2014	39.15	39.87	38.94	39.83	199,434	+0.53(+1.35%)
May 08, 2014	39.08	39.67	39.07	39.30	267,466	+0.29(+0.73%)
May 07, 2014	40.04	40.04	38.92	39.01	510,539	-0.86(-2.15%)
May 06, 2014	39.94	40.27	39.60	39.87	276,134	-0.38(-0.94%)
May 05, 2014	39.41	40.28	39.21	40.25	493,272	+0.63(+1.59%)
May 02, 2014	40.62	40.67	39.55	39.62	336,953	-0.80(-1.98%)
May 01, 2014	40.01	41.06	39.29	40.41	579,135	+0.15(+0.38%)
Apr 30, 2014	39.74	40.47	39.54	40.26	326,147	+0.39(+0.97%)
Apr 29, 2014	40.31	40.33	39.83	39.88	216,327	-0.22(-0.54%)
Apr 28, 2014	40.54	40.58	39.74	40.09	227,351	-0.34(-0.85%)
Apr 25, 2014	40.67	40.79	40.33	40.44	191,563	-0.33(-0.80%)
Apr 24, 2014	41.18	41.18	40.44	40.77	148,272	-0.19(-0.47%)
Apr 23, 2014	40.91	41.41	40.91	40.96	152,676	-0.08(-0.18%)
Apr 22, 2014	40.75	41.08	40.62	41.04	204,580	+0.24(+0.60%)
Apr 21, 2014	40.92	41.17	40.35	40.79	140,711	+0.03(+0.08%)
Apr 17, 2014	40.50	40.76	40.76	40.76	153,890	+0.19(+0.48%)
Apr 16, 2014	40.75	40.91	40.32	40.57	118,117	+0.18(+0.46%)
Apr 15, 2014	40.62	40.88	39.81	40.38	136,413	-0.03(-0.08%)
Apr 14, 2014	40.88	40.88	40.09	40.41	202,992	+0.09(+0.23%)
Apr 11, 2014	40.28	41.20	40.23	40.32	284,245	-0.38(-0.93%)
Apr 10, 2014	41.26	41.67	40.56	40.70	181,170	-0.63(-1.52%)
Apr 09, 2014	40.61	41.54	40.61	41.33	185,327	+0.80(+1.97%)
Apr 08, 2014	40.17	40.94	40.09	40.53	192,659	+0.39(+0.96%)
Apr 07, 2014	40.36	40.54	39.62	40.15	232,229	-0.34(-0.85%)
Apr 04, 2014	41.43	41.43	40.35	40.49	185,510	-0.54(-1.31%)
Apr 03, 2014	41.55	41.57	40.83	41.03	123,462	-0.35(-0.85%)
Apr 02, 2014	40.71	41.47	40.56	41.38	163,115	+0.84(+2.07%)
Apr 01, 2014	40.52	40.98	40.32	40.54	358,091	+0.01(+0.02%)
Mar 31, 2014	40.37	40.95	40.25	40.53	177,462	+0.29(+0.71%)
Mar 28, 2014	40.25	41.06	40.10	40.25	210,134	-0.09(-0.23%)
Mar 27, 2014	39.99	40.68	39.99	40.34	219,601	+0.19(+0.48%)
Mar 26, 2014	41.00	41.31	40.15	40.15	175,309	-0.77(-1.89%)
Mar 25, 2014	40.97	41.48	40.87	40.92	166,700	-0.02(-0.04%)
Mar 24, 2014	41.51	41.64	40.53	40.94	167,840	-0.57(-1.38%)
Mar 21, 2014	41.57	42.01	41.47	41.51	235,588	+0.00(+0.00%)
Mar 20, 2014	41.27	41.67	41.22	41.51	92,491	+0.12(+0.28%)
Mar 19, 2014	42.08	42.13	41.11	41.39	116,886	-0.84(-1.99%)
Mar 18, 2014	41.73	42.39	41.66	42.23	167,804	+0.45(+1.09%)
Mar 17, 2014	41.64	42.29	41.64	41.78	175,775	+0.40(+0.97%)
Mar 14, 2014	41.04	41.63	40.84	41.37	173,089	+0.07(+0.16%)
Mar 13, 2014	42.20	42.20	41.04	41.30	155,314	-0.70(-1.66%)
Mar 12, 2014	42.05	42.13	41.67	42.00	146,131	-0.22(-0.52%)
Mar 11, 2014	42.99	42.99	41.93	42.22	191,753	-0.84(-1.95%)
Mar 10, 2014	43.20	43.27	42.60	43.06	120,647	-0.34(-0.79%)
Mar 07, 2014	43.67	43.67	43.06	43.41	184,726	+0.02(+0.04%)
Mar 06, 2014	43.48	43.55	43.16	43.39	138,334	+0.08(+0.17%)
Mar 05, 2014	43.21	43.54	43.04	43.31	140,329	-0.05(-0.12%)
Mar 04, 2014	43.12	43.92	42.88	43.36	270,785	+0.89(+2.10%)

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.