Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.49	40.51	39.72	40.10	385,432	-0.42(-1.03%)
May 29, 2014	40.44	40.65	39.89	40.51	290,253	+0.24(+0.59%)
May 28, 2014	40.63	40.93	40.06	40.28	460,900	-0.45(-1.10%)
May 27, 2014	41.84	41.94	40.40	40.73	398,430	-0.80(-1.93%)
May 23, 2014	41.23	41.53	41.53	41.53	304,479	+0.03(+0.06%)
May 22, 2014	41.41	41.87	41.34	41.50	114,426	+0.09(+0.21%)
May 21, 2014	40.83	41.58	40.25	41.41	521,982	+0.60(+1.46%)
May 20, 2014	42.14	42.70	40.69	40.82	715,671	-1.36(-3.23%)
May 19, 2014	43.25	43.48	42.13	42.18	641,726	-1.05(-2.43%)
May 16, 2014	42.97	43.54	42.44	43.23	322,288	+0.16(+0.37%)
May 15, 2014	43.17	43.53	42.26	43.07	462,445	-0.18(-0.41%)
May 14, 2014	44.27	44.49	43.21	43.25	489,280	-0.91(-2.07%)
May 13, 2014	44.94	45.43	43.96	44.17	479,720	-0.64(-1.44%)
May 12, 2014	44.32	45.37	44.32	44.81	626,035	+0.54(+1.23%)
May 09, 2014	43.87	44.39	43.59	44.26	350,973	+0.26(+0.58%)
May 08, 2014	43.54	44.41	43.38	44.01	494,542	+0.47(+1.07%)
May 07, 2014	42.23	43.63	41.88	43.54	515,044	+1.67(+4.00%)
May 06, 2014	43.99	44.24	41.85	41.87	963,035	-1.44(-3.32%)
May 05, 2014	44.39	44.61	42.49	43.31	1,082,392	-1.21(-2.71%)
May 02, 2014	43.71	44.88	43.65	44.51	805,316	+0.70(+1.60%)
May 01, 2014	42.33	44.32	42.14	43.81	865,046	+1.56(+3.68%)
Apr 30, 2014	42.62	42.62	41.52	42.25	329,936	-0.39(-0.92%)
Apr 29, 2014	42.22	43.00	41.93	42.65	465,437	+0.64(+1.52%)
Apr 28, 2014	40.82	42.03	40.52	42.01	519,715	+1.64(+4.07%)
Apr 25, 2014	40.58	41.09	40.32	40.37	321,866	-0.31(-0.76%)
Apr 24, 2014	41.58	41.67	40.62	40.68	287,301	-0.70(-1.68%)
Apr 23, 2014	41.37	42.01	41.26	41.37	312,336	-0.01(-0.03%)
Apr 22, 2014	41.36	41.68	40.76	41.39	282,927	-0.01(-0.03%)
Apr 21, 2014	41.22	41.59	40.84	41.40	268,916	+0.26(+0.64%)
Apr 17, 2014	42.30	41.14	41.14	41.14	372,655	-1.17(-2.76%)
Apr 16, 2014	41.43	42.41	41.12	42.31	631,974	+1.16(+2.82%)
Apr 15, 2014	40.83	41.34	40.09	41.15	416,541	+0.49(+1.21%)
Apr 14, 2014	40.28	41.19	40.05	40.65	298,425	+0.58(+1.44%)
Apr 11, 2014	39.97	40.97	39.60	40.07	514,211	-0.33(-0.81%)
Apr 10, 2014	41.28	41.30	40.27	40.40	622,477	-1.04(-2.50%)
Apr 09, 2014	42.97	43.08	41.15	41.44	550,246	-1.25(-2.94%)
Apr 08, 2014	41.29	43.27	41.01	42.69	726,174	+1.31(+3.16%)
Apr 07, 2014	41.45	41.86	40.95	41.39	533,713	-0.20(-0.47%)
Apr 04, 2014	41.72	41.87	41.16	41.58	359,377	+0.10(+0.24%)
Apr 03, 2014	41.41	42.09	41.10	41.49	470,511	-0.04(-0.09%)
Apr 02, 2014	41.45	41.79	40.85	41.53	345,495	+0.01(+0.02%)
Apr 01, 2014	39.52	41.89	39.52	41.52	709,859	+2.25(+5.74%)
Mar 31, 2014	39.48	39.70	38.33	39.27	1,079,251	-0.06(-0.15%)
Mar 28, 2014	40.56	41.03	38.91	39.33	816,135	-1.18(-2.90%)
Mar 27, 2014	40.38	41.22	40.09	40.50	341,504	+0.03(+0.08%)
Mar 26, 2014	41.21	41.21	40.05	40.47	481,485	-0.50(-1.22%)
Mar 25, 2014	41.70	41.93	40.83	40.97	304,921	-0.53(-1.28%)
Mar 24, 2014	41.43	41.74	41.10	41.50	483,061	+0.07(+0.16%)
Mar 21, 2014	41.70	41.81	41.02	41.43	585,777	-0.15(-0.36%)
Mar 20, 2014	41.36	41.66	41.16	41.58	277,744	+0.23(+0.56%)
Mar 19, 2014	41.26	41.51	40.91	41.36	289,690	+0.29(+0.70%)
Mar 18, 2014	40.57	41.35	40.57	41.07	458,941	+0.51(+1.25%)
Mar 17, 2014	41.05	41.52	40.36	40.56	382,545	-0.25(-0.61%)
Mar 14, 2014	40.32	41.13	40.17	40.81	250,297	+0.18(+0.45%)
Mar 13, 2014	41.22	41.22	40.09	40.63	407,289	-0.41(-1.01%)
Mar 12, 2014	40.94	41.22	39.99	41.04	391,253	+0.09(+0.22%)
Mar 11, 2014	42.07	42.15	40.89	40.95	563,575	-0.92(-2.21%)
Mar 10, 2014	41.96	42.42	41.73	41.87	378,728	-0.07(-0.16%)
Mar 07, 2014	42.28	42.81	41.83	41.94	411,501	-0.17(-0.40%)
Mar 06, 2014	42.73	42.83	41.77	42.11	534,940	-0.49(-1.16%)
Mar 05, 2014	42.06	43.44	41.89	42.60	1,198,228	+1.28(+3.10%)
Mar 04, 2014	41.60	42.15	40.97	41.32	944,517	-0.08(-0.20%)

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.