Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.82	38.99	38.69	38.97	1,391,719	+0.19(+0.50%)
May 29, 2014	38.80	38.93	38.72	38.78	1,210,693	-0.02(-0.05%)
May 28, 2014	38.93	38.95	38.67	38.80	1,378,156	-0.04(-0.11%)
May 27, 2014	38.99	39.01	38.74	38.84	1,095,921	-0.06(-0.16%)
May 23, 2014	38.93	38.91	38.91	38.91	2,026,220	+0.02(+0.06%)
May 22, 2014	38.78	38.91	38.77	38.89	847,955	+0.13(+0.33%)
May 21, 2014	38.72	38.82	38.63	38.76	1,313,802	+0.09(+0.22%)
May 20, 2014	38.61	38.72	38.52	38.67	1,357,048	+0.11(+0.28%)
May 19, 2014	38.74	38.80	38.54	38.57	1,346,979	-0.13(-0.33%)
May 16, 2014	38.67	38.76	38.59	38.69	1,150,908	+0.09(+0.22%)
May 15, 2014	38.63	38.65	38.37	38.61	1,072,297	+0.00(+0.01%)
May 14, 2014	38.50	38.61	38.42	38.61	1,494,783	+0.15(+0.38%)
May 13, 2014	38.65	38.67	38.42	38.46	1,702,237	-0.09(-0.22%)
May 12, 2014	38.57	38.65	38.46	38.54	1,047,116	+0.11(+0.28%)
May 09, 2014	38.65	38.72	38.35	38.44	1,105,882	-0.13(-0.33%)
May 08, 2014	38.93	38.97	38.42	38.57	1,782,406	-0.41(-1.04%)
May 07, 2014	38.76	38.97	38.57	38.97	1,130,371	+0.34(+0.89%)
May 06, 2014	38.78	38.84	38.50	38.63	1,259,784	-0.09(-0.23%)
May 05, 2014	38.44	38.78	38.38	38.72	2,974,700	+0.27(+0.71%)
May 02, 2014	38.32	38.44	38.21	38.44	1,091,139	+0.15(+0.38%)
May 01, 2014	38.19	38.34	38.13	38.30	1,048,345	+0.19(+0.50%)
Apr 30, 2014	38.21	38.21	38.00	38.11	1,048,016	-0.06(-0.17%)
Apr 29, 2014	37.96	38.19	37.94	38.17	1,308,745	+0.27(+0.72%)
Apr 28, 2014	37.90	37.96	37.75	37.90	1,256,363	+0.11(+0.28%)
Apr 25, 2014	37.96	38.15	37.66	37.79	1,056,123	-0.15(-0.39%)
Apr 24, 2014	38.40	38.40	37.90	37.94	2,183,541	-0.21(-0.55%)
Apr 23, 2014	38.19	38.30	38.11	38.15	1,028,287	-0.06(-0.17%)
Apr 22, 2014	38.23	38.40	38.17	38.21	1,362,958	+0.04(+0.11%)
Apr 21, 2014	38.06	38.19	37.98	38.17	1,966,410	+0.15(+0.39%)
Apr 17, 2014	37.88	38.02	38.02	38.02	1,515,736	+0.15(+0.39%)
Apr 16, 2014	37.79	37.96	37.66	37.88	1,419,103	+0.19(+0.50%)
Apr 15, 2014	37.77	37.83	37.59	37.69	1,872,883	-0.06(-0.17%)
Apr 14, 2014	37.79	38.04	37.73	37.75	1,536,938	+0.02(+0.06%)
Apr 11, 2014	37.37	37.75	37.33	37.73	6,987,107	+0.36(+0.96%)
Apr 10, 2014	37.60	37.77	37.29	37.37	997,713	-0.23(-0.62%)
Apr 09, 2014	37.56	37.75	37.41	37.60	1,216,964	+0.08(+0.22%)
Apr 08, 2014	37.50	37.60	37.33	37.52	1,279,272	+0.19(+0.51%)
Apr 07, 2014	37.64	37.69	37.27	37.33	1,227,827	-0.25(-0.67%)
Apr 04, 2014	37.64	37.81	37.58	37.58	1,173,329	+0.02(+0.06%)
Apr 03, 2014	37.56	37.71	37.45	37.56	1,299,152	+0.06(+0.17%)
Apr 02, 2014	37.52	37.60	37.43	37.50	1,597,851	-0.04(-0.11%)
Apr 01, 2014	37.20	37.58	37.16	37.54	1,694,652	+0.38(+1.02%)
Mar 31, 2014	37.03	37.16	36.97	37.16	1,436,151	+0.15(+0.40%)
Mar 28, 2014	36.82	37.01	36.74	37.01	835,061	+0.23(+0.63%)
Mar 27, 2014	36.72	36.82	36.63	36.78	918,095	+0.11(+0.29%)
Mar 26, 2014	36.72	36.78	36.61	36.68	1,447,164	+0.04(+0.11%)
Mar 25, 2014	36.74	36.78	36.57	36.63	854,461	-0.02(-0.06%)
Mar 24, 2014	36.82	36.89	36.51	36.66	1,412,666	-0.13(-0.34%)
Mar 21, 2014	36.89	36.89	36.72	36.78	1,403,451	-0.04(-0.11%)
Mar 20, 2014	36.74	36.82	36.53	36.82	1,339,885	+0.11(+0.29%)
Mar 19, 2014	37.08	37.12	36.66	36.72	1,980,207	-0.27(-0.74%)
Mar 18, 2014	36.87	37.10	36.82	36.99	1,400,818	+0.17(+0.46%)
Mar 17, 2014	36.76	36.89	36.61	36.82	1,516,857	+0.17(+0.46%)
Mar 14, 2014	36.53	36.84	36.53	36.66	1,286,743	+0.17(+0.46%)
Mar 13, 2014	36.72	36.72	36.42	36.49	1,031,312	-0.17(-0.46%)
Mar 12, 2014	36.66	36.78	36.51	36.66	1,133,274	-0.04(-0.11%)
Mar 11, 2014	36.76	36.78	36.51	36.70	1,057,300	+0.02(+0.06%)
Mar 10, 2014	36.82	36.91	36.66	36.68	914,052	-0.19(-0.51%)
Mar 07, 2014	36.91	36.95	36.70	36.87	1,893,638	-0.02(-0.06%)
Mar 06, 2014	36.99	37.03	36.78	36.89	1,395,812	-0.04(-0.11%)
Mar 05, 2014	36.82	37.03	36.74	36.93	1,120,545	+0.11(+0.29%)
Mar 04, 2014	36.82	36.91	36.70	36.82	1,583,048	+0.15(+0.40%)

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.