Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.35	40.35	39.87	39.99	4,109	-0.66(-1.62%)
May 29, 2014	40.68	40.68	40.61	40.65	2,883	+0.14(+0.34%)
May 28, 2014	40.30	40.60	40.30	40.51	1,898	-0.22(-0.53%)
May 27, 2014	40.49	40.83	40.49	40.73	4,396	+0.55(+1.38%)
May 23, 2014	39.87	40.17	40.17	40.17	4,979	+0.42(+1.05%)
May 22, 2014	39.70	39.76	39.70	39.76	1,454	+0.46(+1.17%)
May 21, 2014	39.23	39.30	39.23	39.30	1,377	+0.37(+0.95%)
May 20, 2014	39.06	39.19	38.93	38.93	2,170	-0.36(-0.91%)
May 19, 2014	39.16	39.28	39.16	39.28	1,012	+0.53(+1.37%)
May 16, 2014	38.52	38.75	38.43	38.75	2,205	+0.74(+1.94%)
May 15, 2014	38.08	38.08	38.02	38.02	3,066	-0.60(-1.54%)
May 14, 2014	39.03	39.03	38.58	38.61	7,354	-0.56(-1.42%)
May 13, 2014	39.17	39.19	39.17	39.17	1,541	-0.30(-0.76%)
May 12, 2014	38.56	39.52	38.56	39.47	5,317	+1.02(+2.66%)
May 09, 2014	38.11	38.44	38.11	38.44	3,529	-0.18(-0.47%)
May 08, 2014	38.61	38.66	38.61	38.63	1,329	+0.30(+0.79%)
May 07, 2014	38.10	38.38	37.89	38.32	22,004	-0.47(-1.21%)
May 06, 2014	39.16	39.38	38.79	38.79	7,711	-0.72(-1.83%)
May 05, 2014	39.38	39.56	39.16	39.52	36,251	-0.13(-0.33%)
May 02, 2014	39.81	39.81	39.60	39.65	6,078	+0.03(+0.09%)
May 01, 2014	39.39	39.88	39.39	39.62	3,885	+0.23(+0.59%)
Apr 30, 2014	38.64	39.40	38.64	39.38	11,039	+0.32(+0.81%)
Apr 29, 2014	38.70	39.13	38.67	39.07	10,473	+0.63(+1.63%)
Apr 28, 2014	39.07	39.07	38.30	38.44	5,157	-0.59(-1.52%)
Apr 25, 2014	39.75	39.75	39.03	39.03	3,134	-1.35(-3.35%)
Apr 24, 2014	40.15	40.44	39.90	40.39	5,668	-0.11(-0.26%)
Apr 23, 2014	40.41	40.72	40.41	40.49	3,724	-0.42(-1.02%)
Apr 22, 2014	40.46	41.17	40.46	40.91	11,556	+0.48(+1.19%)
Apr 21, 2014	40.45	40.53	40.43	40.43	2,182	-0.11(-0.26%)
Apr 17, 2014	40.03	40.54	40.54	40.54	7,053	+0.75(+1.89%)
Apr 16, 2014	39.72	40.05	39.72	39.78	3,448	+0.21(+0.54%)
Apr 15, 2014	39.47	39.60	38.56	39.57	10,485	+0.50(+1.27%)
Apr 14, 2014	39.24	39.66	39.08	39.08	5,601	-0.04(-0.10%)
Apr 11, 2014	39.78	39.86	38.98	39.11	21,583	-0.84(-2.11%)
Apr 10, 2014	41.34	41.34	39.83	39.96	8,939	-0.97(-2.38%)
Apr 09, 2014	40.85	40.93	40.85	40.93	1,651	+0.30(+0.75%)
Apr 08, 2014	40.42	40.67	40.02	40.63	22,379	+0.26(+0.65%)
Apr 07, 2014	40.78	40.86	40.05	40.37	10,495	-0.64(-1.56%)
Apr 04, 2014	42.50	42.50	40.75	41.01	86,284	-1.17(-2.77%)
Apr 03, 2014	42.45	42.45	42.10	42.17	2,780	-0.97(-2.24%)
Apr 02, 2014	43.12	43.14	43.01	43.14	1,659	+0.11(+0.24%)
Apr 01, 2014	43.18	43.18	43.01	43.03	1,825	+0.57(+1.34%)
Mar 31, 2014	42.03	42.58	42.01	42.46	15,809	+0.53(+1.26%)
Mar 28, 2014	42.33	42.35	41.92	41.93	4,406	+0.05(+0.13%)
Mar 27, 2014	41.71	42.00	41.49	41.88	8,448	-0.25(-0.60%)
Mar 26, 2014	43.23	43.23	42.13	42.13	6,715	-0.88(-2.05%)
Mar 25, 2014	43.38	43.73	43.01	43.01	10,327	-0.25(-0.57%)
Mar 24, 2014	44.03	44.03	42.83	43.26	16,570	-0.76(-1.73%)
Mar 21, 2014	44.59	44.59	44.02	44.02	2,674	-0.51(-1.15%)
Mar 20, 2014	44.42	44.62	44.38	44.53	4,298	+0.28(+0.64%)
Mar 19, 2014	44.73	44.73	44.25	44.25	11,864	-0.55(-1.22%)
Mar 18, 2014	44.19	44.80	44.19	44.80	2,913	+0.76(+1.73%)
Mar 17, 2014	44.09	44.09	44.04	44.04	1,829	+0.37(+0.85%)
Mar 14, 2014	43.54	43.84	43.53	43.67	4,552	+0.13(+0.29%)
Mar 13, 2014	44.46	44.46	43.42	43.54	16,594	-0.87(-1.97%)
Mar 12, 2014	43.89	44.41	43.88	44.41	2,327	+0.30(+0.68%)
Mar 11, 2014	44.79	44.79	44.11	44.11	10,028	-0.47(-1.06%)
Mar 10, 2014	44.95	44.95	44.56	44.59	147,308	-0.57(-1.27%)
Mar 07, 2014	45.21	45.44	45.16	45.16	3,596	-0.36(-0.79%)
Mar 06, 2014	45.66	45.70	45.49	45.52	8,605	-0.14(-0.30%)
Mar 05, 2014	45.64	45.65	45.54	45.65	5,222	+0.02(+0.04%)
Mar 04, 2014	44.84	45.67	44.84	45.63	68,645	+1.17(+2.63%)

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.