Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.71	40.86	40.54	40.58	3,917,755	-0.14(-0.34%)
May 29, 2014	40.90	40.92	40.57	40.72	1,323,519	-0.08(-0.20%)
May 28, 2014	40.64	40.96	40.41	40.80	1,990,964	+0.21(+0.52%)
May 27, 2014	40.91	40.99	40.54	40.59	1,937,082	-0.30(-0.73%)
May 23, 2014	40.51	40.89	40.89	40.89	2,499,500	+0.35(+0.87%)
May 22, 2014	40.22	40.62	40.22	40.54	1,205,746	+0.35(+0.86%)
May 21, 2014	39.88	40.28	39.85	40.19	2,160,104	+0.50(+1.26%)
May 20, 2014	39.59	39.84	39.49	39.69	2,041,264	+0.08(+0.20%)
May 19, 2014	39.66	39.79	39.49	39.61	1,958,581	-0.05(-0.13%)
May 16, 2014	39.60	39.87	39.58	39.66	2,367,069	+0.00(+0.00%)
May 15, 2014	39.66	39.73	39.34	39.66	2,568,225	-0.15(-0.38%)
May 14, 2014	39.86	39.90	39.57	39.81	2,545,583	+0.06(+0.15%)
May 13, 2014	39.61	39.79	39.45	39.75	2,582,680	+0.14(+0.35%)
May 12, 2014	39.53	39.74	39.47	39.61	1,916,086	+0.19(+0.48%)
May 09, 2014	39.58	39.74	39.38	39.42	2,225,490	-0.11(-0.28%)
May 08, 2014	39.27	39.97	39.27	39.53	3,259,123	+0.36(+0.92%)
May 07, 2014	38.79	39.55	38.10	39.17	4,238,217	-0.09(-0.23%)
May 06, 2014	39.55	39.70	39.18	39.26	3,485,185	-0.34(-0.86%)
May 05, 2014	39.35	39.71	39.34	39.60	2,014,478	+0.19(+0.48%)
May 02, 2014	39.67	39.73	39.19	39.41	2,158,872	-0.21(-0.53%)
May 01, 2014	39.58	39.83	39.37	39.62	1,711,642	-0.09(-0.23%)
Apr 30, 2014	39.53	40.14	39.43	39.71	3,336,696	+0.14(+0.35%)
Apr 29, 2014	39.38	39.78	39.37	39.57	2,367,678	+0.36(+0.92%)
Apr 28, 2014	39.20	39.37	38.89	39.21	2,729,256	+0.24(+0.62%)
Apr 25, 2014	39.09	39.15	38.83	38.97	1,575,080	-0.12(-0.31%)
Apr 24, 2014	39.25	39.46	39.03	39.09	2,330,743	-0.15(-0.38%)
Apr 23, 2014	39.02	39.37	38.99	39.24	1,619,746	+0.21(+0.54%)
Apr 22, 2014	39.50	39.50	38.97	39.03	3,081,533	-0.39(-0.99%)
Apr 21, 2014	39.40	39.59	39.19	39.42	2,062,357	+0.08(+0.20%)
Apr 17, 2014	39.05	39.34	39.34	39.34	1,961,200	+0.14(+0.36%)
Apr 16, 2014	39.08	39.28	38.85	39.20	2,152,633	+0.40(+1.03%)
Apr 15, 2014	38.33	38.85	38.21	38.80	3,230,717	+0.47(+1.23%)
Apr 14, 2014	38.31	38.41	38.08	38.33	2,613,690	+0.29(+0.76%)
Apr 11, 2014	38.05	38.29	37.91	38.04	2,698,188	-0.04(-0.11%)
Apr 10, 2014	38.06	38.37	37.87	38.08	3,272,287	-0.04(-0.10%)
Apr 09, 2014	37.90	38.19	37.71	38.12	1,928,732	+0.22(+0.58%)
Apr 08, 2014	37.47	38.03	37.22	37.90	2,957,228	+0.45(+1.20%)
Apr 07, 2014	37.98	38.16	37.43	37.45	1,882,286	-0.47(-1.24%)
Apr 04, 2014	37.93	38.32	37.73	37.92	2,385,353	+0.19(+0.50%)
Apr 03, 2014	37.77	37.96	37.51	37.73	1,796,086	+0.05(+0.13%)
Apr 02, 2014	37.68	37.74	37.46	37.68	2,632,151	-0.01(-0.03%)
Apr 01, 2014	37.25	37.69	37.17	37.69	2,450,527	+0.75(+2.03%)
Mar 31, 2014	37.12	37.21	36.70	36.94	3,091,194	+0.12(+0.33%)
Mar 28, 2014	36.95	37.01	36.64	36.82	1,771,014	-0.04(-0.11%)
Mar 27, 2014	36.57	36.94	36.31	36.86	2,059,911	+0.35(+0.96%)
Mar 26, 2014	36.43	36.91	36.42	36.51	3,159,677	+0.13(+0.36%)
Mar 25, 2014	36.46	36.50	36.23	36.38	1,970,072	+0.00(+0.00%)
Mar 24, 2014	36.66	36.74	36.26	36.38	2,319,658	-0.25(-0.68%)
Mar 21, 2014	37.49	37.49	36.59	36.63	5,197,227	+0.13(+0.36%)
Mar 20, 2014	36.41	36.53	36.09	36.50	2,832,255	+0.00(+0.00%)
Mar 19, 2014	37.10	37.11	36.38	36.50	2,784,093	-0.51(-1.38%)
Mar 18, 2014	36.76	37.20	36.76	37.01	1,851,742	+0.24(+0.65%)
Mar 17, 2014	36.69	36.84	36.52	36.77	1,801,313	+0.19(+0.52%)
Mar 14, 2014	36.24	36.78	36.21	36.58	2,208,148	+0.16(+0.44%)
Mar 13, 2014	36.72	36.73	36.22	36.42	2,433,540	-0.23(-0.63%)
Mar 12, 2014	36.50	36.67	36.40	36.65	2,098,881	-0.09(-0.24%)
Mar 11, 2014	37.06	37.09	36.38	36.74	2,866,691	-0.32(-0.86%)
Mar 10, 2014	37.44	37.49	37.03	37.06	2,353,195	-0.35(-0.94%)
Mar 07, 2014	37.39	37.55	37.07	37.41	2,440,097	+0.09(+0.24%)
Mar 06, 2014	37.31	37.48	37.22	37.32	1,915,075	+0.01(+0.03%)
Mar 05, 2014	37.72	37.87	37.17	37.31	2,731,698	-0.35(-0.93%)
Mar 04, 2014	37.41	37.77	37.16	37.66	3,553,784	+0.66(+1.78%)

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.