Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.30	41.50	40.97	41.20	15,311	-0.10(-0.24%)
May 29, 2014	40.87	41.50	40.80	41.30	29,047	+0.15(+0.36%)
May 28, 2014	41.25	41.34	40.90	41.15	8,413	-0.09(-0.22%)
May 27, 2014	40.45	41.46	40.45	41.24	14,324	+0.63(+1.55%)
May 26, 2014	40.69	40.75	40.33	40.61	8,687	+0.28(+0.69%)
May 23, 2014	40.01	40.57	39.52	40.33	89,492	-0.04(-0.10%)
May 22, 2014	40.01	40.47	40.01	40.37	5,225	+0.28(+0.70%)
May 21, 2014	40.40	40.40	40.08	40.09	46,828	-0.62(-1.52%)
May 20, 2014	40.51	40.79	40.50	40.71	10,628	-0.19(-0.46%)
May 16, 2014	40.90	40.90	40.90	40.90	0	-0.04(-0.10%)
May 15, 2014	40.82	41.06	40.70	40.94	5,631	-0.03(-0.07%)
May 14, 2014	41.39	41.39	40.90	40.97	13,388	-0.38(-0.92%)
May 13, 2014	40.72	41.35	40.72	41.35	15,362	+0.29(+0.71%)
May 12, 2014	41.49	41.49	40.79	41.06	25,595	-0.31(-0.75%)
May 09, 2014	41.39	41.39	40.71	41.37	17,242	+0.44(+1.08%)
May 08, 2014	40.91	41.40	40.25	40.93	23,774	+1.48(+3.75%)
May 07, 2014	40.25	40.98	39.45	39.45	7,660	-0.88(-2.18%)
May 06, 2014	41.22	41.22	40.00	40.33	52,121	-0.89(-2.16%)
May 05, 2014	40.60	41.22	40.47	41.22	16,199	+0.72(+1.78%)
May 02, 2014	40.07	40.56	39.88	40.50	10,620	+0.41(+1.02%)
May 01, 2014	39.46	40.56	39.25	40.09	19,607	+0.81(+2.06%)
Apr 30, 2014	39.71	39.82	38.89	39.28	19,969	-0.67(-1.68%)
Apr 29, 2014	40.09	40.29	39.61	39.95	24,613	-0.27(-0.67%)
Apr 28, 2014	40.09	40.22	39.93	40.22	22,250	+0.19(+0.47%)
Apr 25, 2014	39.20	40.14	39.16	40.03	8,777	+0.72(+1.83%)
Apr 24, 2014	39.10	39.40	39.10	39.31	13,550	+0.33(+0.85%)
Apr 23, 2014	38.91	39.29	38.91	38.98	14,669	+0.20(+0.52%)
Apr 22, 2014	38.85	39.20	38.65	38.78	42,157	-0.12(-0.31%)
Apr 21, 2014	38.69	38.99	38.69	38.90	274,879	+0.22(+0.57%)
Apr 17, 2014		38.68	38.68	38.68	0	+0.46(+1.20%)
Apr 16, 2014	38.50	38.50	38.01	38.22	5,443	-0.21(-0.55%)
Apr 15, 2014	37.85	38.49	37.85	38.43	7,254	+0.54(+1.43%)
Apr 14, 2014	38.00	38.20	37.89	37.89	11,547	-0.11(-0.29%)
Apr 11, 2014	38.19	38.31	37.96	38.00	22,286	-0.03(-0.08%)
Apr 10, 2014	38.26	38.50	37.85	38.03	14,848	-0.01(-0.03%)
Apr 09, 2014	37.50	38.29	37.50	38.04	17,745	+0.64(+1.71%)
Apr 08, 2014	37.25	37.52	37.25	37.40	10,798	-0.10(-0.27%)
Apr 07, 2014	37.25	37.59	37.05	37.50	9,229	+0.09(+0.24%)
Apr 04, 2014	37.08	37.99	37.06	37.41	7,725	+0.29(+0.78%)
Apr 03, 2014	36.99	37.17	36.84	37.12	17,198	+0.12(+0.32%)
Apr 02, 2014	37.06	37.11	36.84	37.00	23,901	+0.05(+0.14%)
Apr 01, 2014	36.99	37.10	36.90	36.95	17,162	-0.04(-0.11%)
Mar 31, 2014	37.38	37.53	36.72	36.99	53,612	-0.34(-0.91%)
Mar 28, 2014	37.93	38.08	37.32	37.33	28,841	-0.67(-1.76%)
Mar 27, 2014	38.42	38.42	37.90	38.00	19,689	-0.60(-1.55%)
Mar 26, 2014	38.75	38.75	38.42	38.60	6,186	-0.25(-0.64%)
Mar 25, 2014	38.23	38.94	38.17	38.85	8,046	+0.35(+0.91%)
Mar 24, 2014	38.75	38.88	38.00	38.50	23,021	-0.25(-0.65%)
Mar 21, 2014	37.52	38.95	37.52	38.75	122,144	+0.92(+2.43%)
Mar 20, 2014	38.54	39.00	37.45	37.83	55,669	-0.93(-2.40%)
Mar 19, 2014	38.48	39.20	38.35	38.76	20,712	+0.27(+0.70%)
Mar 18, 2014	38.07	38.49	37.52	38.49	29,716	+0.63(+1.66%)
Mar 17, 2014	37.44	37.99	37.20	37.86	30,873	+0.46(+1.23%)
Mar 14, 2014	36.88	37.64	36.88	37.40	15,731	+0.39(+1.05%)
Mar 13, 2014	36.68	37.26	36.68	37.01	16,035	+0.34(+0.93%)
Mar 12, 2014	37.12	37.13	36.30	36.67	18,676	-0.53(-1.42%)
Mar 11, 2014	37.09	37.45	36.28	37.20	41,333	-0.07(-0.19%)
Mar 10, 2014	36.10	37.40	36.05	37.27	25,886	+1.25(+3.47%)
Mar 07, 2014	36.26	36.43	36.00	36.02	17,244	-0.15(-0.41%)
Mar 06, 2014	37.00	37.00	36.14	36.17	29,865	-0.83(-2.24%)
Mar 05, 2014	36.75	37.15	36.63	37.00	50,627	+0.49(+1.34%)
Mar 04, 2014	36.51	36.75	36.13	36.51	65,394	+0.16(+0.44%)

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.