Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.27	39.38	38.93	39.36	5,129,933	+0.06(+0.15%)
May 29, 2014	39.17	39.42	38.83	39.30	4,717,948	+0.25(+0.64%)
May 28, 2014	39.22	39.49	38.93	39.05	8,158,622	-0.89(-2.24%)
May 27, 2014	39.44	39.99	39.42	39.94	6,620,114	+0.60(+1.53%)
May 23, 2014	39.14	39.34	39.34	39.34	6,096,231	+0.03(+0.06%)
May 22, 2014	37.79	39.42	37.79	39.32	7,025,461	+1.35(+3.57%)
May 21, 2014	37.95	38.32	37.04	37.96	10,253,637	-0.09(-0.24%)
May 20, 2014	38.46	38.70	37.83	38.05	10,586,691	-0.02(-0.07%)
May 19, 2014	37.82	38.20	37.62	38.08	5,463,804	+0.16(+0.42%)
May 16, 2014	37.43	37.95	37.43	37.92	6,850,654	+0.61(+1.64%)
May 15, 2014	37.54	37.54	36.89	37.31	9,236,031	-0.45(-1.20%)
May 14, 2014	38.19	38.20	37.61	37.76	6,555,471	-0.49(-1.29%)
May 13, 2014	38.71	38.98	38.05	38.26	4,739,670	-0.43(-1.12%)
May 12, 2014	38.31	38.83	38.31	38.69	3,372,733	+0.48(+1.25%)
May 09, 2014	37.63	38.23	37.53	38.21	4,813,076	+0.58(+1.53%)
May 08, 2014	37.68	38.28	37.44	37.64	4,447,698	-0.08(-0.20%)
May 07, 2014	38.12	38.28	37.35	37.71	6,158,586	-0.23(-0.62%)
May 06, 2014	38.61	38.66	37.88	37.95	5,363,821	-0.75(-1.94%)
May 05, 2014	39.02	39.16	38.56	38.70	4,766,437	-0.58(-1.47%)
May 02, 2014	38.77	39.58	38.77	39.27	5,660,659	+0.51(+1.32%)
May 01, 2014	38.50	39.03	38.36	38.76	5,223,816	+0.38(+1.00%)
Apr 30, 2014	38.71	38.76	38.16	38.38	7,917,294	-0.43(-1.12%)
Apr 29, 2014	38.86	38.94	38.57	38.82	4,649,311	+0.04(+0.11%)
Apr 28, 2014	38.96	39.45	38.18	38.77	8,402,062	+0.00(+0.00%)
Apr 25, 2014	39.27	39.30	38.75	38.77	5,489,471	-0.65(-1.65%)
Apr 24, 2014	38.84	39.44	38.74	39.43	5,591,871	+0.79(+2.03%)
Apr 23, 2014	39.73	39.86	38.61	38.64	9,404,913	-1.10(-2.78%)
Apr 22, 2014	39.08	40.03	39.02	39.74	5,580,140	+0.72(+1.84%)
Apr 21, 2014	39.01	39.19	38.88	39.02	3,757,122	+0.05(+0.13%)
Apr 17, 2014	38.73	38.97	38.97	38.97	5,140,635	+0.06(+0.15%)
Apr 16, 2014	39.12	39.29	38.77	38.92	5,128,481	+0.02(+0.04%)
Apr 15, 2014	39.11	39.11	38.13	38.90	6,529,857	+0.06(+0.15%)
Apr 14, 2014	38.84	39.26	38.53	38.84	5,641,671	+0.27(+0.71%)
Apr 11, 2014	38.86	38.87	38.47	38.57	5,921,772	-0.40(-1.03%)
Apr 10, 2014	39.55	39.86	38.93	38.97	7,449,030	-0.62(-1.58%)
Apr 09, 2014	38.99	39.65	38.73	39.59	7,232,360	+0.67(+1.73%)
Apr 08, 2014	38.93	39.07	38.65	38.92	8,270,677	-0.03(-0.09%)
Apr 07, 2014	40.35	40.41	38.79	38.95	10,588,800	-1.39(-3.45%)
Apr 04, 2014	40.98	41.01	40.12	40.34	7,147,044	-0.51(-1.24%)
Apr 03, 2014	41.22	41.30	40.71	40.85	5,722,581	-0.39(-0.95%)
Apr 02, 2014	41.13	41.61	41.05	41.24	5,819,036	+0.08(+0.18%)
Apr 01, 2014	40.86	41.46	40.85	41.16	4,288,021	+0.44(+1.08%)
Mar 31, 2014	40.90	40.92	40.61	40.72	8,038,305	-0.02(-0.04%)
Mar 28, 2014	40.67	40.82	40.50	40.74	4,822,723	+0.32(+0.78%)
Mar 27, 2014	40.30	40.45	40.16	40.42	6,365,164	+0.01(+0.02%)
Mar 26, 2014	40.36	40.66	40.11	40.41	8,484,107	+0.14(+0.35%)
Mar 25, 2014	41.03	41.11	40.13	40.27	7,134,009	-0.68(-1.67%)
Mar 24, 2014	41.07	41.29	40.60	40.96	6,470,419	-0.06(-0.14%)
Mar 21, 2014	41.51	41.70	40.96	41.01	9,339,221	-0.25(-0.61%)
Mar 20, 2014	41.15	41.31	41.00	41.26	4,977,875	-0.02(-0.06%)
Mar 19, 2014	41.59	41.87	41.04	41.29	5,182,099	-0.21(-0.50%)
Mar 18, 2014	41.21	41.58	41.10	41.50	4,682,685	+0.29(+0.71%)
Mar 17, 2014	41.01	41.49	40.98	41.21	5,962,221	+0.32(+0.79%)
Mar 14, 2014	40.88	41.32	40.77	40.88	6,363,428	+0.32(+0.78%)
Mar 13, 2014	41.25	41.43	40.49	40.56	6,708,585	-0.56(-1.36%)
Mar 12, 2014	41.06	41.13	40.76	41.12	5,326,585	-0.07(-0.16%)
Mar 11, 2014	41.72	41.81	41.04	41.19	5,466,657	-0.44(-1.06%)
Mar 10, 2014	41.87	42.06	41.62	41.63	6,162,632	-0.36(-0.85%)
Mar 07, 2014	42.06	42.08	41.66	41.99	5,212,123	+0.27(+0.66%)
Mar 06, 2014	41.41	41.85	41.38	41.71	5,260,527	-0.22(-0.52%)
Mar 05, 2014	42.26	42.29	41.89	41.93	6,233,999	-0.23(-0.55%)
Mar 04, 2014	42.06	42.29	41.86	42.16	7,673,172	+0.37(+0.88%)

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.