Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.11	40.15	39.66	39.70	231,344	-0.30(-0.75%)
May 29, 2014	40.03	40.19	39.82	40.00	129,096	+0.04(+0.10%)
May 28, 2014	40.06	40.19	39.72	39.96	167,016	-0.08(-0.19%)
May 27, 2014	39.95	40.26	39.88	40.03	206,092	+0.48(+1.22%)
May 23, 2014	39.03	39.55	39.55	39.55	158,328	+0.33(+0.85%)
May 22, 2014	38.85	39.23	38.53	39.22	143,933	+0.50(+1.29%)
May 21, 2014	38.83	38.85	38.40	38.72	231,501	+0.09(+0.24%)
May 20, 2014	39.07	39.48	38.42	38.63	328,259	-0.65(-1.66%)
May 19, 2014	38.03	39.28	38.03	39.28	196,290	+1.11(+2.91%)
May 16, 2014	38.74	38.97	38.04	38.17	459,008	-0.66(-1.70%)
May 15, 2014	39.08	39.24	38.26	38.83	262,719	-0.43(-1.08%)
May 14, 2014	39.56	39.71	39.23	39.25	386,881	-0.38(-0.97%)
May 13, 2014	39.64	40.01	39.52	39.63	372,353	-0.03(-0.08%)
May 12, 2014	39.44	40.01	39.39	39.67	446,842	+0.36(+0.91%)
May 09, 2014	38.65	39.35	38.44	39.31	202,045	+0.52(+1.35%)
May 08, 2014	38.57	39.15	38.56	38.79	270,968	+0.28(+0.73%)
May 07, 2014	39.53	39.53	38.42	38.51	517,223	-0.85(-2.15%)
May 06, 2014	39.43	39.75	39.09	39.35	279,749	-0.37(-0.94%)
May 05, 2014	38.90	39.76	38.71	39.73	499,729	+0.62(+1.59%)
May 02, 2014	40.09	40.14	39.04	39.10	341,364	-0.79(-1.97%)
May 01, 2014	39.49	40.53	38.78	39.89	586,717	+0.15(+0.38%)
Apr 30, 2014	39.23	39.95	39.03	39.74	330,417	+0.38(+0.97%)
Apr 29, 2014	39.79	39.81	39.32	39.36	219,159	-0.22(-0.55%)
Apr 28, 2014	40.02	40.06	39.23	39.58	230,328	-0.34(-0.85%)
Apr 25, 2014	40.14	40.27	39.81	39.92	194,070	-0.32(-0.80%)
Apr 24, 2014	40.65	40.65	39.92	40.24	150,213	-0.19(-0.47%)
Apr 23, 2014	40.38	40.87	40.38	40.43	154,674	-0.07(-0.18%)
Apr 22, 2014	40.22	40.55	40.10	40.51	207,258	+0.24(+0.60%)
Apr 21, 2014	40.39	40.64	39.83	40.27	142,553	+0.03(+0.08%)
Apr 17, 2014	39.97	40.23	40.23	40.23	155,904	+0.19(+0.48%)
Apr 16, 2014	40.22	40.38	39.80	40.04	119,663	+0.18(+0.46%)
Apr 15, 2014	40.10	40.35	39.29	39.86	138,199	-0.03(-0.08%)
Apr 14, 2014	40.35	40.35	39.58	39.89	205,649	+0.09(+0.23%)
Apr 11, 2014	39.76	40.66	39.71	39.80	287,966	-0.37(-0.93%)
Apr 10, 2014	40.73	41.13	40.03	40.17	183,542	-0.62(-1.52%)
Apr 09, 2014	40.08	41.00	40.08	40.80	187,753	+0.79(+1.97%)
Apr 08, 2014	39.65	40.41	39.57	40.01	195,181	+0.38(+0.96%)
Apr 07, 2014	39.83	40.02	39.11	39.63	235,269	-0.34(-0.85%)
Apr 04, 2014	40.90	40.90	39.83	39.97	187,939	-0.53(-1.31%)
Apr 03, 2014	41.01	41.04	40.31	40.50	125,078	-0.35(-0.85%)
Apr 02, 2014	40.18	40.94	40.03	40.85	165,250	+0.83(+2.07%)
Apr 01, 2014	40.00	40.45	39.80	40.02	362,779	+0.01(+0.02%)
Mar 31, 2014	39.85	40.42	39.73	40.01	179,786	+0.28(+0.71%)
Mar 28, 2014	39.73	40.53	39.59	39.73	212,885	-0.09(-0.23%)
Mar 27, 2014	39.48	40.16	39.48	39.82	222,476	+0.19(+0.48%)
Mar 26, 2014	40.47	40.78	39.63	39.63	177,604	-0.76(-1.89%)
Mar 25, 2014	40.44	40.95	40.34	40.39	168,882	-0.02(-0.04%)
Mar 24, 2014	40.97	41.10	40.01	40.41	170,037	-0.56(-1.38%)
Mar 21, 2014	41.03	41.47	40.94	40.97	238,673	+0.00(+0.00%)
Mar 20, 2014	40.74	41.13	40.69	40.97	93,702	+0.12(+0.28%)
Mar 19, 2014	41.53	41.58	40.58	40.85	118,416	-0.83(-1.99%)
Mar 18, 2014	41.19	41.84	41.12	41.68	170,001	+0.45(+1.09%)
Mar 17, 2014	41.10	41.74	41.10	41.24	178,076	+0.40(+0.97%)
Mar 14, 2014	40.51	41.09	40.31	40.84	175,354	+0.07(+0.16%)
Mar 13, 2014	41.65	41.65	40.51	40.77	157,348	-0.69(-1.66%)
Mar 12, 2014	41.51	41.59	41.13	41.46	148,044	-0.22(-0.52%)
Mar 11, 2014	42.43	42.43	41.38	41.67	194,263	-0.83(-1.95%)
Mar 10, 2014	42.64	42.71	42.05	42.50	122,226	-0.34(-0.79%)
Mar 07, 2014	43.11	43.11	42.50	42.84	187,144	+0.02(+0.04%)
Mar 06, 2014	42.92	42.99	42.60	42.83	140,145	+0.07(+0.17%)
Mar 05, 2014	42.65	42.98	42.48	42.75	142,166	-0.05(-0.12%)
Mar 04, 2014	42.56	43.35	42.32	42.80	274,329	+0.88(+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.