Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.06	39.32	38.98	39.22	1,432,291	+0.26(+0.66%)
May 29, 2014	38.93	39.09	38.72	38.96	1,261,489	-0.03(-0.07%)
May 28, 2014	39.08	39.19	38.74	38.99	1,284,082	-0.10(-0.26%)
May 27, 2014	39.36	39.36	38.82	39.09	1,765,967	-0.23(-0.59%)
May 23, 2014	39.14	39.33	39.33	39.33	1,328,882	+0.06(+0.15%)
May 22, 2014	39.18	39.41	39.14	39.27	600,152	+0.05(+0.13%)
May 21, 2014	39.02	39.31	38.84	39.22	850,757	+0.26(+0.67%)
May 20, 2014	39.24	39.33	38.81	38.95	803,752	-0.39(-0.98%)
May 19, 2014	39.33	39.69	39.27	39.34	1,087,064	-0.23(-0.59%)
May 16, 2014	39.36	39.70	39.14	39.58	883,158	+0.11(+0.28%)
May 15, 2014	40.15	40.17	39.13	39.47	2,153,122	-0.66(-1.66%)
May 14, 2014	40.36	40.58	40.10	40.13	815,588	-0.40(-0.99%)
May 13, 2014	40.55	40.72	40.35	40.53	1,082,584	-0.07(-0.16%)
May 12, 2014	40.91	40.94	40.48	40.60	1,343,625	+0.12(+0.31%)
May 09, 2014	40.30	40.58	40.17	40.47	818,782	+0.11(+0.27%)
May 08, 2014	40.37	40.64	40.17	40.36	1,031,456	-0.06(-0.14%)
May 07, 2014	40.42	40.70	40.22	40.42	1,321,032	-0.03(-0.07%)
May 06, 2014	40.47	40.87	40.43	40.45	1,031,363	-0.09(-0.23%)
May 05, 2014	40.53	40.65	40.25	40.55	1,153,894	-0.18(-0.45%)
May 02, 2014	40.73	40.98	40.67	40.73	784,643	+0.08(+0.20%)
May 01, 2014	40.27	40.85	40.27	40.65	974,798	+0.29(+0.72%)
Apr 30, 2014	40.26	40.42	39.91	40.36	1,583,617	+0.06(+0.14%)
Apr 29, 2014	40.40	40.53	40.13	40.30	1,198,315	-0.06(-0.14%)
Apr 28, 2014	39.85	40.54	39.67	40.36	2,340,823	+0.70(+1.77%)
Apr 25, 2014	39.79	40.02	39.64	39.65	1,099,440	-0.17(-0.42%)
Apr 24, 2014	39.94	40.14	39.68	39.82	1,230,523	-0.07(-0.16%)
Apr 23, 2014	40.15	40.28	39.63	39.89	2,666,000	-0.19(-0.47%)
Apr 22, 2014	40.36	40.57	40.05	40.07	1,318,035	-0.26(-0.65%)
Apr 21, 2014	40.63	41.24	39.33	40.34	2,157,723	+0.76(+1.92%)
Apr 17, 2014	39.07	39.57	39.57	39.57	2,759,585	+0.55(+1.41%)
Apr 16, 2014	38.89	39.15	38.84	39.02	1,142,691	+0.27(+0.69%)
Apr 15, 2014	38.73	39.18	38.34	38.76	1,804,723	-0.12(-0.32%)
Apr 14, 2014	39.02	39.98	38.63	38.88	1,460,215	+0.01(+0.04%)
Apr 11, 2014	39.22	39.35	38.84	38.86	1,433,468	-0.49(-1.23%)
Apr 10, 2014	39.87	39.98	39.30	39.35	1,554,497	-0.57(-1.43%)
Apr 09, 2014	39.65	40.05	39.61	39.92	1,167,792	+0.38(+0.97%)
Apr 08, 2014	39.51	39.92	39.51	39.54	1,732,067	+0.03(+0.07%)
Apr 07, 2014	39.82	39.84	39.36	39.51	1,613,067	-0.34(-0.85%)
Apr 04, 2014	40.07	40.47	39.65	39.85	1,782,891	-0.57(-1.40%)
Apr 03, 2014	40.73	40.88	40.29	40.42	1,228,540	-0.38(-0.92%)
Apr 02, 2014	40.84	41.10	40.66	40.79	1,658,268	-0.07(-0.18%)
Apr 01, 2014	40.49	40.92	40.49	40.86	1,675,901	+0.56(+1.38%)
Mar 31, 2014	40.12	40.40	40.03	40.31	1,038,912	+0.32(+0.80%)
Mar 28, 2014	39.74	40.34	39.70	39.99	1,213,159	+0.49(+1.23%)
Mar 27, 2014	39.58	39.60	39.15	39.50	1,259,545	+0.03(+0.07%)
Mar 26, 2014	39.73	40.12	39.41	39.47	1,351,777	-0.09(-0.22%)
Mar 25, 2014	39.97	40.02	39.39	39.56	1,820,057	-0.26(-0.65%)
Mar 24, 2014	39.94	40.08	39.64	39.82	1,559,441	-0.18(-0.45%)
Mar 21, 2014	40.12	40.23	39.62	40.00	3,561,073	+0.20(+0.49%)
Mar 20, 2014	39.52	39.91	39.47	39.81	1,113,916	+0.14(+0.35%)
Mar 19, 2014	40.01	40.12	39.38	39.67	1,205,289	-0.23(-0.58%)
Mar 18, 2014	39.81	40.21	39.71	39.90	1,165,364	+0.07(+0.18%)
Mar 17, 2014	39.74	40.22	39.72	39.83	1,622,390	+0.22(+0.55%)
Mar 14, 2014	39.58	39.96	39.49	39.61	1,374,593	+0.01(+0.04%)
Mar 13, 2014	39.72	39.99	39.34	39.60	2,010,407	+0.04(+0.11%)
Mar 12, 2014	39.25	39.63	39.02	39.55	1,771,108	+0.06(+0.15%)
Mar 11, 2014	39.62	39.70	39.43	39.49	1,692,777	-0.25(-0.62%)
Mar 10, 2014	39.71	39.78	39.49	39.74	871,075	+0.05(+0.13%)
Mar 07, 2014	40.09	40.29	39.66	39.69	1,335,310	-0.22(-0.56%)
Mar 06, 2014	39.84	40.09	39.72	39.91	1,195,460	+0.18(+0.46%)
Mar 05, 2014	39.73	39.84	39.47	39.73	1,469,280	-0.09(-0.24%)
Mar 04, 2014	39.89	40.28	39.70	39.83	1,719,962	+0.22(+0.57%)

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.