Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.34	42.36	41.95	42.23	102,628	-0.02(-0.04%)
May 29, 2014	41.90	42.28	41.43	42.24	214,617	+0.49(+1.18%)
May 28, 2014	41.73	41.94	41.39	41.75	245,482	-0.01(-0.02%)
May 27, 2014	41.89	42.10	41.69	41.76	297,838	+0.17(+0.40%)
May 23, 2014	41.12	41.59	41.59	41.59	195,162	+0.37(+0.89%)
May 22, 2014	41.05	41.26	40.69	41.22	68,421	+0.22(+0.53%)
May 21, 2014	41.14	41.28	40.68	41.01	195,949	+0.08(+0.19%)
May 20, 2014	41.87	42.05	40.86	40.93	404,078	-1.09(-2.60%)
May 19, 2014	41.72	42.38	41.43	42.02	217,192	+0.26(+0.61%)
May 16, 2014	41.34	41.78	41.07	41.77	210,579	+0.38(+0.92%)
May 15, 2014	41.73	41.92	40.72	41.39	414,928	-0.61(-1.45%)
May 14, 2014	42.29	42.41	41.75	42.00	313,941	-0.37(-0.88%)
May 13, 2014	43.07	43.18	42.34	42.37	172,366	-0.66(-1.54%)
May 12, 2014	42.28	43.19	42.22	43.03	234,359	+0.87(+2.07%)
May 09, 2014	42.00	42.35	41.87	42.16	279,581	-0.02(-0.04%)
May 08, 2014	41.88	42.59	41.72	42.17	420,235	+0.26(+0.61%)
May 07, 2014	41.59	41.97	41.19	41.92	371,650	+0.34(+0.81%)
May 06, 2014	41.37	42.05	41.26	41.58	364,088	+0.41(+1.01%)
May 05, 2014	40.85	41.33	40.61	41.17	181,391	+0.02(+0.04%)
May 02, 2014	40.75	41.32	40.73	41.15	189,553	+0.49(+1.22%)
May 01, 2014	40.88	41.30	40.55	40.66	278,427	-0.25(-0.60%)
Apr 30, 2014	40.59	40.91	40.16	40.90	184,168	+0.28(+0.70%)
Apr 29, 2014	40.73	40.78	40.37	40.62	253,207	+0.12(+0.31%)
Apr 28, 2014	40.52	40.75	40.00	40.50	314,914	+0.19(+0.46%)
Apr 25, 2014	41.13	41.35	40.28	40.31	368,441	-1.01(-2.44%)
Apr 24, 2014	41.97	41.97	41.09	41.32	269,961	-0.34(-0.83%)
Apr 23, 2014	42.07	42.30	41.66	41.66	225,851	-0.41(-0.97%)
Apr 22, 2014	41.25	42.09	41.01	42.07	345,238	+0.77(+1.86%)
Apr 21, 2014	41.01	41.48	41.01	41.30	266,448	+0.30(+0.73%)
Apr 17, 2014	40.16	41.00	41.00	41.00	700,663	+0.84(+2.08%)
Apr 16, 2014	40.11	40.33	39.93	40.16	575,790	+0.39(+0.97%)
Apr 15, 2014	39.98	40.17	39.20	39.78	450,641	-0.05(-0.13%)
Apr 14, 2014	40.24	40.28	39.57	39.83	303,597	+0.05(+0.13%)
Apr 11, 2014	40.30	40.86	39.71	39.78	338,627	-0.89(-2.19%)
Apr 10, 2014	41.64	41.67	40.52	40.67	325,815	-1.06(-2.53%)
Apr 09, 2014	41.66	41.80	41.30	41.72	516,543	+0.12(+0.30%)
Apr 08, 2014	41.49	42.16	41.36	41.60	265,461	+0.17(+0.40%)
Apr 07, 2014	41.98	42.07	41.26	41.43	409,470	-0.71(-1.69%)
Apr 04, 2014	43.74	43.74	41.95	42.15	469,922	-1.45(-3.33%)
Apr 03, 2014	43.60	43.87	43.40	43.60	341,303	+0.12(+0.28%)
Apr 02, 2014	43.19	43.55	43.03	43.47	227,779	+0.27(+0.63%)
Apr 01, 2014	42.54	43.25	42.37	43.20	359,417	+0.69(+1.62%)
Mar 31, 2014	42.16	42.87	41.79	42.52	423,901	+0.69(+1.64%)
Mar 28, 2014	43.13	43.26	41.72	41.83	347,134	-1.31(-3.04%)
Mar 27, 2014	41.39	43.25	40.72	43.14	659,495	+1.63(+3.92%)
Mar 26, 2014	42.17	42.40	41.48	41.51	315,323	-0.33(-0.78%)
Mar 25, 2014	41.77	42.07	41.51	41.84	231,342	+0.36(+0.87%)
Mar 24, 2014	42.40	42.46	41.48	41.48	493,547	-0.76(-1.79%)
Mar 21, 2014	42.00	42.52	41.87	42.23	448,046	+0.33(+0.80%)
Mar 20, 2014	41.32	41.94	41.27	41.90	303,649	+0.50(+1.21%)
Mar 19, 2014	41.83	42.00	41.37	41.40	403,110	-0.62(-1.47%)
Mar 18, 2014	40.91	42.02	40.91	42.01	331,629	+1.24(+3.05%)
Mar 17, 2014	40.77	41.19	40.40	40.77	518,963	+0.34(+0.85%)
Mar 14, 2014	40.50	40.87	40.09	40.43	415,910	-0.19(-0.48%)
Mar 13, 2014	41.61	41.68	40.57	40.62	240,135	-0.74(-1.79%)
Mar 12, 2014	41.49	41.64	41.02	41.36	152,490	-0.34(-0.82%)
Mar 11, 2014	42.38	42.77	41.63	41.70	219,066	-0.55(-1.31%)
Mar 10, 2014	42.27	42.58	41.84	42.26	477,627	-0.02(-0.04%)
Mar 07, 2014	42.35	42.59	42.07	42.28	349,030	+0.02(+0.04%)
Mar 06, 2014	42.24	42.79	42.12	42.26	338,883	+0.04(+0.08%)
Mar 05, 2014	42.94	42.98	42.14	42.22	456,977	-0.84(-1.94%)
Mar 04, 2014	43.04	43.24	42.68	43.06	746,015	+0.67(+1.58%)

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.