Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.73	42.86	42.59	42.82	10,369,914	-0.09(-0.20%)
May 29, 2014	42.48	43.01	42.29	42.90	8,954,146	+0.55(+1.31%)
May 28, 2014	42.60	42.66	42.24	42.35	6,115,467	-0.21(-0.50%)
May 27, 2014	42.49	42.93	42.45	42.56	7,809,388	+0.12(+0.28%)
May 23, 2014	42.45	42.45	42.45	42.45	5,814,684	-0.06(-0.13%)
May 22, 2014	42.37	42.56	42.10	42.50	4,068,183	+0.13(+0.30%)
May 21, 2014	42.37	42.79	42.16	42.37	12,505,268	+0.81(+1.94%)
May 20, 2014	41.73	41.89	41.41	41.57	6,355,794	-0.17(-0.42%)
May 19, 2014	41.51	41.86	41.42	41.74	8,559,818	+0.17(+0.40%)
May 16, 2014	41.90	41.90	41.20	41.57	9,363,597	-0.29(-0.68%)
May 15, 2014	42.19	42.42	41.37	41.86	11,042,150	-0.42(-0.99%)
May 14, 2014	42.71	42.76	42.09	42.28	7,229,084	-0.45(-1.06%)
May 13, 2014	42.33	42.78	42.10	42.73	10,572,767	+0.46(+1.09%)
May 12, 2014	41.92	42.32	41.67	42.27	9,040,270	+0.87(+2.10%)
May 09, 2014	41.41	41.46	40.96	41.40	8,542,163	-0.07(-0.17%)
May 08, 2014	40.79	41.78	40.78	41.47	11,424,766	+0.56(+1.37%)
May 07, 2014	40.20	41.20	40.20	40.91	19,341,896	+0.89(+2.22%)
May 06, 2014	40.90	41.26	39.74	40.02	27,302,470	-1.73(-4.13%)
May 05, 2014	41.18	41.76	40.95	41.75	11,500,181	+0.29(+0.71%)
May 02, 2014	41.95	42.21	41.33	41.46	10,674,192	-0.47(-1.11%)
May 01, 2014	41.99	42.14	41.61	41.92	9,325,268	-0.15(-0.36%)
Apr 30, 2014	41.78	42.13	41.48	42.07	9,647,968	+0.25(+0.61%)
Apr 29, 2014	41.57	41.83	41.33	41.82	10,025,750	+0.55(+1.34%)
Apr 28, 2014	41.79	41.84	40.81	41.27	12,435,490	+0.40(+0.97%)
Apr 25, 2014	41.46	41.56	40.77	40.87	9,236,947	-0.70(-1.68%)
Apr 24, 2014	41.04	41.76	40.80	41.57	11,027,848	+0.67(+1.65%)
Apr 23, 2014	40.32	40.94	40.16	40.89	7,393,814	+0.51(+1.25%)
Apr 22, 2014	40.15	40.54	39.97	40.39	7,392,552	+0.15(+0.37%)
Apr 21, 2014	40.13	40.28	39.84	40.24	5,206,565	-0.01(-0.02%)
Apr 17, 2014	39.80	40.24	40.24	40.24	9,019,415	+0.34(+0.85%)
Apr 16, 2014	39.86	39.96	39.48	39.90	7,153,020	+0.44(+1.10%)
Apr 15, 2014	39.33	39.67	38.82	39.47	10,651,047	+0.21(+0.54%)
Apr 14, 2014	39.55	39.55	38.76	39.25	9,640,220	+0.13(+0.34%)
Apr 11, 2014	39.20	39.40	38.91	39.12	13,129,282	-0.52(-1.32%)
Apr 10, 2014	40.43	40.57	39.54	39.64	13,100,486	-0.82(-2.04%)
Apr 09, 2014	39.86	40.54	39.20	40.47	13,878,875	+0.84(+2.12%)
Apr 08, 2014	39.25	39.69	38.95	39.63	11,168,107	+0.32(+0.83%)
Apr 07, 2014	39.77	39.87	38.96	39.30	12,112,121	-0.73(-1.82%)
Apr 04, 2014	40.58	41.04	39.86	40.03	16,578,349	-0.22(-0.55%)
Apr 03, 2014	40.24	40.32	39.96	40.25	13,811,959	+0.21(+0.53%)
Apr 02, 2014	39.69	40.05	39.60	40.04	9,146,167	+0.47(+1.18%)
Apr 01, 2014	39.85	40.03	39.54	39.57	9,365,963	-0.03(-0.08%)
Mar 31, 2014	39.72	39.90	39.37	39.60	7,638,239	+0.10(+0.26%)
Mar 28, 2014	39.21	39.61	39.02	39.50	9,011,982	+0.37(+0.95%)
Mar 27, 2014	39.24	39.33	38.68	39.13	11,011,816	-0.23(-0.58%)
Mar 26, 2014	39.96	40.12	39.36	39.36	8,655,094	-0.40(-1.02%)
Mar 25, 2014	39.85	40.00	39.50	39.76	8,753,432	+0.40(+1.01%)
Mar 24, 2014	39.69	39.82	39.13	39.36	7,950,154	-0.25(-0.62%)
Mar 21, 2014	40.28	40.32	39.46	39.61	12,555,690	-0.29(-0.71%)
Mar 20, 2014	39.44	39.99	39.39	39.90	10,185,586	+0.51(+1.31%)
Mar 19, 2014	39.33	39.64	39.17	39.38	10,188,166	-0.02(-0.06%)
Mar 18, 2014	38.95	39.44	38.87	39.40	11,295,776	+0.67(+1.72%)
Mar 17, 2014	38.73	39.00	38.60	38.74	11,285,012	+0.26(+0.68%)
Mar 14, 2014	38.58	38.88	38.22	38.48	11,408,064	-0.12(-0.31%)
Mar 13, 2014	39.78	39.78	38.53	38.60	15,850,555	-0.94(-2.38%)
Mar 12, 2014	39.12	39.86	39.09	39.54	17,339,230	-0.48(-1.19%)
Mar 11, 2014	40.54	40.70	39.92	40.01	10,703,427	-0.39(-0.96%)
Mar 10, 2014	40.59	40.63	40.08	40.40	8,769,752	-0.18(-0.45%)
Mar 07, 2014	40.89	41.07	40.30	40.58	10,516,566	+0.09(+0.22%)
Mar 06, 2014	40.50	40.65	40.19	40.49	13,996,351	+0.29(+0.73%)
Mar 05, 2014	39.68	40.54	39.66	40.20	14,215,347	+0.51(+1.27%)
Mar 04, 2014	39.54	39.84	39.45	39.70	12,842,995	+0.63(+1.62%)

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.