Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.82	38.99	38.69	38.97	1,391,920	+0.19(+0.50%)
May 29, 2014	38.79	38.92	38.71	38.77	1,210,868	-0.02(-0.05%)
May 28, 2014	38.92	38.94	38.67	38.79	1,378,356	-0.04(-0.11%)
May 27, 2014	38.99	39.01	38.73	38.84	1,096,079	-0.06(-0.16%)
May 23, 2014	38.92	38.90	38.90	38.90	2,026,513	+0.02(+0.06%)
May 22, 2014	38.77	38.90	38.76	38.88	848,078	+0.13(+0.33%)
May 21, 2014	38.71	38.82	38.62	38.75	1,313,992	+0.09(+0.22%)
May 20, 2014	38.60	38.71	38.52	38.67	1,357,244	+0.11(+0.28%)
May 19, 2014	38.73	38.79	38.54	38.56	1,347,173	-0.13(-0.33%)
May 16, 2014	38.67	38.75	38.58	38.69	1,151,074	+0.09(+0.22%)
May 15, 2014	38.62	38.65	38.37	38.60	1,072,452	+0.00(+0.01%)
May 14, 2014	38.50	38.60	38.41	38.60	1,494,999	+0.15(+0.38%)
May 13, 2014	38.65	38.67	38.41	38.45	1,702,483	-0.09(-0.22%)
May 12, 2014	38.56	38.65	38.45	38.54	1,047,268	+0.11(+0.28%)
May 09, 2014	38.65	38.71	38.35	38.43	1,106,042	-0.13(-0.33%)
May 08, 2014	38.92	38.97	38.41	38.56	1,782,664	-0.41(-1.04%)
May 07, 2014	38.75	38.97	38.56	38.97	1,130,534	+0.34(+0.88%)
May 06, 2014	38.77	38.84	38.50	38.62	1,259,966	-0.09(-0.23%)
May 05, 2014	38.44	38.77	38.38	38.71	2,975,130	+0.27(+0.71%)
May 02, 2014	38.31	38.44	38.21	38.44	1,091,297	+0.15(+0.38%)
May 01, 2014	38.19	38.33	38.12	38.29	1,048,496	+0.19(+0.50%)
Apr 30, 2014	38.21	38.21	38.00	38.10	1,048,167	-0.06(-0.17%)
Apr 29, 2014	37.95	38.19	37.93	38.16	1,308,935	+0.27(+0.72%)
Apr 28, 2014	37.89	37.95	37.74	37.89	1,256,545	+0.11(+0.28%)
Apr 25, 2014	37.95	38.14	37.66	37.79	1,056,275	-0.15(-0.39%)
Apr 24, 2014	38.40	38.40	37.89	37.93	2,183,857	-0.21(-0.55%)
Apr 23, 2014	38.19	38.29	38.10	38.14	1,028,436	-0.06(-0.17%)
Apr 22, 2014	38.23	38.40	38.16	38.21	1,363,155	+0.04(+0.11%)
Apr 21, 2014	38.06	38.19	37.98	38.16	1,966,694	+0.15(+0.39%)
Apr 17, 2014	37.87	38.02	38.02	38.02	1,515,955	+0.15(+0.39%)
Apr 16, 2014	37.79	37.95	37.66	37.87	1,419,308	+0.19(+0.50%)
Apr 15, 2014	37.76	37.83	37.59	37.68	1,873,154	-0.06(-0.17%)
Apr 14, 2014	37.79	38.04	37.72	37.74	1,537,160	+0.02(+0.06%)
Apr 11, 2014	37.37	37.74	37.32	37.72	6,988,118	+0.36(+0.96%)
Apr 10, 2014	37.60	37.76	37.28	37.37	997,858	-0.23(-0.62%)
Apr 09, 2014	37.55	37.74	37.41	37.60	1,217,140	+0.08(+0.22%)
Apr 08, 2014	37.49	37.60	37.32	37.51	1,279,457	+0.19(+0.51%)
Apr 07, 2014	37.64	37.68	37.26	37.32	1,228,004	-0.25(-0.67%)
Apr 04, 2014	37.64	37.81	37.58	37.58	1,173,499	+0.02(+0.06%)
Apr 03, 2014	37.55	37.70	37.45	37.55	1,299,340	+0.06(+0.17%)
Apr 02, 2014	37.51	37.60	37.43	37.49	1,598,082	-0.04(-0.11%)
Apr 01, 2014	37.20	37.58	37.15	37.53	1,694,897	+0.38(+1.02%)
Mar 31, 2014	37.03	37.15	36.97	37.15	1,436,358	+0.15(+0.40%)
Mar 28, 2014	36.82	37.01	36.73	37.01	835,182	+0.23(+0.63%)
Mar 27, 2014	36.71	36.82	36.63	36.78	918,228	+0.11(+0.29%)
Mar 26, 2014	36.71	36.78	36.61	36.67	1,447,373	+0.04(+0.11%)
Mar 25, 2014	36.73	36.78	36.57	36.63	854,585	-0.02(-0.06%)
Mar 24, 2014	36.82	36.88	36.50	36.65	1,412,870	-0.13(-0.34%)
Mar 21, 2014	36.88	36.88	36.71	36.78	1,403,654	-0.04(-0.11%)
Mar 20, 2014	36.73	36.82	36.52	36.82	1,340,079	+0.11(+0.29%)
Mar 19, 2014	37.07	37.11	36.65	36.71	1,980,493	-0.27(-0.74%)
Mar 18, 2014	36.86	37.09	36.82	36.99	1,401,020	+0.17(+0.46%)
Mar 17, 2014	36.75	36.88	36.61	36.82	1,517,076	+0.17(+0.46%)
Mar 14, 2014	36.52	36.84	36.52	36.65	1,286,929	+0.17(+0.46%)
Mar 13, 2014	36.71	36.71	36.42	36.48	1,031,461	-0.17(-0.46%)
Mar 12, 2014	36.65	36.78	36.50	36.65	1,133,438	-0.04(-0.11%)
Mar 11, 2014	36.75	36.78	36.50	36.69	1,057,453	+0.02(+0.06%)
Mar 10, 2014	36.82	36.90	36.65	36.67	914,184	-0.19(-0.51%)
Mar 07, 2014	36.90	36.94	36.69	36.86	1,893,911	-0.02(-0.06%)
Mar 06, 2014	36.99	37.03	36.78	36.88	1,396,014	-0.04(-0.11%)
Mar 05, 2014	36.82	37.03	36.73	36.92	1,120,707	+0.11(+0.29%)
Mar 04, 2014	36.82	36.90	36.69	36.82	1,583,277	+0.15(+0.40%)

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.