Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.06	40.36	39.97	40.25	1,266,192	+0.09(+0.23%)
May 29, 2014	39.99	40.27	39.79	40.15	1,360,917	+0.23(+0.58%)
May 28, 2014	39.79	40.01	39.73	39.92	1,209,658	+0.10(+0.25%)
May 27, 2014	39.88	40.10	39.70	39.82	1,160,985	+0.03(+0.08%)
May 23, 2014	39.55	39.79	39.79	39.79	995,721	+0.09(+0.22%)
May 22, 2014	39.45	39.82	39.25	39.70	539,559	+0.19(+0.48%)
May 21, 2014	39.22	39.55	39.17	39.51	719,291	+0.31(+0.80%)
May 20, 2014	39.18	39.47	39.02	39.20	1,073,148	-0.32(-0.81%)
May 19, 2014	39.33	39.56	39.29	39.52	552,457	+0.21(+0.52%)
May 16, 2014	39.13	39.34	38.95	39.31	1,263,288	+0.25(+0.65%)
May 15, 2014	39.43	39.50	38.88	39.06	1,052,246	-0.31(-0.79%)
May 14, 2014	39.50	39.63	39.33	39.37	1,123,461	-0.13(-0.34%)
May 13, 2014	39.75	39.86	39.40	39.50	1,066,125	-0.26(-0.65%)
May 12, 2014	39.29	39.84	39.28	39.76	1,108,838	+0.68(+1.73%)
May 09, 2014	39.28	39.43	39.04	39.08	1,546,780	-0.25(-0.64%)
May 08, 2014	39.04	39.54	39.02	39.34	1,435,249	+0.39(+0.99%)
May 07, 2014	38.51	39.16	38.43	38.95	1,958,505	+0.38(+0.98%)
May 06, 2014	38.66	38.74	38.47	38.57	1,410,364	-0.04(-0.10%)
May 05, 2014	38.62	38.89	38.48	38.61	1,013,656	-0.10(-0.26%)
May 02, 2014	38.80	39.00	38.64	38.71	970,826	-0.09(-0.24%)
May 01, 2014	38.92	39.08	38.67	38.80	1,059,511	-0.11(-0.27%)
Apr 30, 2014	38.31	39.02	38.25	38.91	2,267,519	+0.50(+1.31%)
Apr 29, 2014	38.66	38.80	38.38	38.41	1,600,650	-0.24(-0.62%)
Apr 28, 2014	38.55	38.76	38.27	38.64	1,124,182	+0.28(+0.73%)
Apr 25, 2014	38.23	38.43	38.11	38.37	1,263,886	-0.07(-0.17%)
Apr 24, 2014	38.21	38.50	37.84	38.43	1,389,980	+0.09(+0.23%)
Apr 23, 2014	38.96	39.27	38.27	38.35	1,807,602	+0.03(+0.09%)
Apr 22, 2014	38.05	38.38	37.98	38.31	1,358,229	+0.33(+0.87%)
Apr 21, 2014	37.64	38.11	37.58	37.98	1,522,745	+0.31(+0.81%)
Apr 17, 2014	37.45	37.67	37.67	37.67	910,374	+0.26(+0.69%)
Apr 16, 2014	36.88	37.46	36.88	37.42	1,137,094	+0.57(+1.55%)
Apr 15, 2014	36.65	37.14	36.39	36.84	1,381,325	+0.20(+0.54%)
Apr 14, 2014	36.51	36.71	36.14	36.65	1,151,945	+0.34(+0.93%)
Apr 11, 2014	36.44	36.59	36.25	36.31	1,158,381	-0.28(-0.76%)
Apr 10, 2014	37.13	37.13	36.57	36.59	1,708,716	-0.62(-1.68%)
Apr 09, 2014	37.22	37.34	37.06	37.21	1,125,416	-0.03(-0.07%)
Apr 08, 2014	36.68	37.32	36.60	37.24	1,896,355	+0.70(+1.91%)
Apr 07, 2014	36.94	37.11	36.51	36.54	1,241,938	-0.63(-1.70%)
Apr 04, 2014	37.48	37.54	37.04	37.17	1,106,828	-0.12(-0.32%)
Apr 03, 2014	37.65	37.75	36.98	37.29	1,048,647	-0.32(-0.85%)
Apr 02, 2014	37.63	37.73	37.38	37.61	1,324,705	+0.10(+0.27%)
Apr 01, 2014	37.43	37.69	37.30	37.51	954,897	+0.16(+0.43%)
Mar 31, 2014	37.15	37.52	37.10	37.35	1,235,217	+0.43(+1.17%)
Mar 28, 2014	36.68	37.06	36.63	36.92	1,207,275	+0.29(+0.78%)
Mar 27, 2014	36.94	36.94	36.42	36.63	1,021,146	-0.11(-0.29%)
Mar 26, 2014	37.14	37.19	36.70	36.74	1,240,768	-0.27(-0.72%)
Mar 25, 2014	37.00	37.16	36.57	37.00	1,572,397	+0.27(+0.72%)
Mar 24, 2014	36.94	37.19	36.47	36.74	1,094,226	-0.19(-0.50%)
Mar 21, 2014	37.18	37.26	36.72	36.92	1,143,088	-0.19(-0.52%)
Mar 20, 2014	37.07	37.34	36.92	37.12	1,047,571	-0.19(-0.50%)
Mar 19, 2014	37.77	37.77	37.13	37.30	867,941	-0.52(-1.37%)
Mar 18, 2014	37.73	38.19	37.73	37.82	1,242,827	+0.19(+0.49%)
Mar 17, 2014	37.21	37.74	37.20	37.63	795,559	+0.51(+1.38%)
Mar 14, 2014	37.39	37.56	37.10	37.12	1,123,134	-0.45(-1.20%)
Mar 13, 2014	38.23	38.23	37.48	37.58	1,472,564	-0.45(-1.17%)
Mar 12, 2014	37.09	38.02	37.02	38.02	1,664,893	+0.73(+1.96%)
Mar 11, 2014	37.40	37.53	37.18	37.29	1,224,429	-0.07(-0.20%)
Mar 10, 2014	37.09	37.44	37.08	37.36	1,034,862	+0.10(+0.27%)
Mar 07, 2014	37.38	37.48	37.08	37.26	1,429,019	-0.19(-0.51%)
Mar 06, 2014	37.69	37.78	37.42	37.46	1,203,852	+0.22(+0.60%)
Mar 05, 2014	37.09	37.30	37.03	37.23	1,102,945	+0.22(+0.59%)
Mar 04, 2014	37.27	37.34	36.98	37.02	1,675,249	-0.05(-0.14%)

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.