Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.06	40.29	40.06	40.19	5,415	+0.11(+0.27%)
May 29, 2014	40.07	40.08	39.97	40.08	6,182	+0.35(+0.88%)
May 28, 2014	39.60	39.73	39.60	39.73	3,556	+0.03(+0.08%)
May 27, 2014	39.64	39.97	39.64	39.70	3,828	+0.08(+0.20%)
May 23, 2014		39.62	39.62	39.62	0	+0.61(+1.56%)
May 22, 2014	39.07	39.25	38.97	39.01	7,717	+0.05(+0.13%)
May 21, 2014	38.61	39.00	38.61	38.96	7,987	+1.58(+4.22%)
May 20, 2014	37.37	37.63	37.33	37.38	9,136	-0.02(-0.05%)
May 19, 2014	37.13	37.58	37.13	37.40	10,342	+0.86(+2.35%)
May 16, 2014	36.75	36.86	36.43	36.54	9,920	+0.13(+0.36%)
May 15, 2014	36.14	36.45	35.50	36.41	18,337	-0.39(-1.07%)
May 14, 2014	36.95	37.07	36.80	36.80	21,403	-0.91(-2.41%)
May 13, 2014	37.85	37.90	37.71	37.71	4,615	-0.49(-1.28%)
May 12, 2014	38.16	38.23	38.03	38.20	2,217	-0.07(-0.18%)
May 09, 2014	38.28	38.35	38.08	38.27	79,577	-0.01(-0.03%)
May 08, 2014	38.17	38.37	38.14	38.28	6,747	+0.50(+1.32%)
May 07, 2014	37.41	37.78	37.31	37.78	5,745	+0.47(+1.25%)
May 06, 2014	37.40	37.55	37.31	37.31	3,672	-0.10(-0.26%)
May 05, 2014	37.22	37.52	37.22	37.41	6,906	-0.21(-0.56%)
May 02, 2014	37.95	37.95	37.55	37.62	4,506	-0.40(-1.05%)
May 01, 2014	38.28	38.28	38.02	38.02	4,485	+0.02(+0.05%)
Apr 30, 2014	37.92	38.07	37.90	38.00	9,302	+0.17(+0.45%)
Apr 29, 2014	37.70	37.99	37.70	37.83	4,467	+0.44(+1.18%)
Apr 28, 2014	37.34	37.53	37.29	37.39	3,760	+0.18(+0.47%)
Apr 25, 2014	37.51	37.51	37.01	37.21	9,750	+0.06(+0.17%)
Apr 24, 2014	37.32	37.48	37.13	37.15	18,502	-0.88(-2.31%)
Apr 23, 2014	38.25	38.29	37.97	38.03	4,394	-0.17(-0.45%)
Apr 22, 2014	38.00	38.29	38.00	38.20	6,296	+0.55(+1.46%)
Apr 21, 2014	37.47	37.79	37.47	37.65	10,558	-0.07(-0.17%)
Apr 17, 2014		37.72	37.72	37.72	0	-1.01(-2.61%)
Apr 16, 2014	38.21	38.73	38.15	38.73	8,670	+0.86(+2.27%)
Apr 15, 2014	38.45	38.71	37.85	37.87	5,689	-0.17(-0.45%)
Apr 14, 2014	39.92	39.92	38.00	38.04	3,379	-1.92(-4.80%)
Apr 11, 2014	39.82	40.09	39.66	39.96	0	+0.49(+1.24%)
Apr 10, 2014	39.86	39.99	39.47	39.47	4,110	-0.33(-0.82%)
Apr 09, 2014	39.65	39.80	39.33	39.80	7,100	+0.41(+1.04%)
Apr 08, 2014	39.40	39.70	39.34	39.39	6,647	-0.20(-0.50%)
Apr 07, 2014	39.53	39.70	39.31	39.59	4,311	-0.59(-1.48%)
Apr 04, 2014	40.03	40.30	40.03	40.18	0	+0.11(+0.27%)
Apr 03, 2014	40.08	40.30	40.07	40.07	2,077	-0.53(-1.31%)
Apr 02, 2014	40.61	40.71	40.53	40.60	4,826	-0.22(-0.54%)
Apr 01, 2014	40.79	40.82	40.62	40.82	2,730	+0.22(+0.54%)
Mar 31, 2014	40.70	40.74	40.48	40.60	5,876	-0.15(-0.37%)
Mar 28, 2014	40.12	41.00	40.12	40.75	0	+1.30(+3.30%)
Mar 27, 2014	39.26	39.58	39.26	39.45	7,342	-0.08(-0.20%)
Mar 26, 2014	39.74	39.74	39.46	39.53	16,396	-0.22(-0.55%)
Mar 25, 2014	39.66	39.75	39.31	39.75	5,076	+0.09(+0.23%)
Mar 24, 2014	39.64	39.66	39.38	39.66	5,489	-0.17(-0.42%)
Mar 21, 2014	39.75	40.06	39.64	39.83	0	-0.29(-0.71%)
Mar 20, 2014	39.82	40.19	39.79	40.12	5,788	+0.22(+0.54%)
Mar 19, 2014	40.06	40.42	39.63	39.90	6,455	-0.91(-2.23%)
Mar 18, 2014	40.44	40.90	40.44	40.81	12,266	+0.64(+1.59%)
Mar 17, 2014	39.97	40.23	39.97	40.17	8,349	+0.57(+1.44%)
Mar 14, 2014	38.93	39.61	38.93	39.60	0	+1.19(+3.10%)
Mar 13, 2014	39.59	39.84	38.20	38.41	14,872	-1.24(-3.13%)
Mar 12, 2014	39.33	39.97	39.33	39.65	13,111	+0.13(+0.33%)
Mar 11, 2014	39.19	39.76	39.13	39.52	5,004	+0.45(+1.15%)
Mar 10, 2014	39.21	39.21	38.81	39.07	4,647	-0.19(-0.48%)
Mar 07, 2014	39.12	39.36	39.05	39.26	0	-0.22(-0.56%)
Mar 06, 2014	39.73	39.73	39.48	39.48	9,467	-0.45(-1.14%)
Mar 05, 2014	40.25	40.25	39.93	39.93	12,508	-0.14(-0.34%)
Mar 04, 2014	39.91	40.34	39.91	40.07	6,727	+0.90(+2.30%)

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.