Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.08	39.19	38.74	39.17	5,154,809	+0.06(+0.15%)
May 29, 2014	38.99	39.23	38.64	39.11	4,740,826	+0.25(+0.64%)
May 28, 2014	39.03	39.30	38.74	38.86	8,198,183	-0.89(-2.24%)
May 27, 2014	39.25	39.79	39.23	39.75	6,652,215	+0.60(+1.53%)
May 23, 2014	38.95	39.15	39.15	39.15	6,125,792	+0.02(+0.06%)
May 22, 2014	37.60	39.23	37.60	39.13	7,059,528	+1.35(+3.57%)
May 21, 2014	37.77	38.14	36.86	37.78	10,303,358	-0.09(-0.24%)
May 20, 2014	38.28	38.51	37.65	37.87	10,638,026	-0.02(-0.07%)
May 19, 2014	37.64	38.01	37.43	37.90	5,490,298	+0.16(+0.42%)
May 16, 2014	37.25	37.77	37.25	37.74	6,883,874	+0.61(+1.64%)
May 15, 2014	37.36	37.36	36.71	37.13	9,280,817	-0.45(-1.20%)
May 14, 2014	38.00	38.02	37.43	37.58	6,587,259	-0.49(-1.29%)
May 13, 2014	38.52	38.79	37.86	38.07	4,762,653	-0.43(-1.12%)
May 12, 2014	38.13	38.64	38.12	38.50	3,389,088	+0.47(+1.25%)
May 09, 2014	37.45	38.05	37.35	38.03	4,836,415	+0.57(+1.53%)
May 08, 2014	37.50	38.10	37.26	37.45	4,469,265	-0.07(-0.20%)
May 07, 2014	37.94	38.10	37.17	37.53	6,188,449	-0.23(-0.62%)
May 06, 2014	38.43	38.48	37.70	37.76	5,389,830	-0.75(-1.94%)
May 05, 2014	38.84	38.97	38.38	38.51	4,789,550	-0.57(-1.47%)
May 02, 2014	38.59	39.38	38.59	39.09	5,688,107	+0.51(+1.32%)
May 01, 2014	38.31	38.84	38.18	38.58	5,249,146	+0.38(+1.00%)
Apr 30, 2014	38.52	38.58	37.98	38.20	7,955,685	-0.43(-1.12%)
Apr 29, 2014	38.67	38.75	38.39	38.63	4,671,856	+0.04(+0.11%)
Apr 28, 2014	38.77	39.26	38.00	38.59	8,442,804	+0.00(+0.00%)
Apr 25, 2014	39.09	39.11	38.56	38.59	5,516,090	-0.65(-1.65%)
Apr 24, 2014	38.65	39.25	38.55	39.24	5,618,986	+0.78(+2.03%)
Apr 23, 2014	39.54	39.67	38.43	38.45	9,450,518	-1.10(-2.78%)
Apr 22, 2014	38.89	39.83	38.83	39.55	5,607,198	+0.72(+1.84%)
Apr 21, 2014	38.82	39.00	38.69	38.84	3,775,341	+0.05(+0.13%)
Apr 17, 2014	38.55	38.79	38.79	38.79	5,165,562	+0.06(+0.15%)
Apr 16, 2014	38.93	39.10	38.59	38.73	5,153,349	+0.02(+0.04%)
Apr 15, 2014	38.92	38.92	37.95	38.71	6,561,520	+0.06(+0.15%)
Apr 14, 2014	38.65	39.07	38.35	38.65	5,669,028	+0.27(+0.71%)
Apr 11, 2014	38.67	38.69	38.28	38.38	5,950,486	-0.40(-1.03%)
Apr 10, 2014	39.36	39.66	38.74	38.78	7,485,151	-0.62(-1.58%)
Apr 09, 2014	38.80	39.46	38.55	39.40	7,267,430	+0.67(+1.73%)
Apr 08, 2014	38.74	38.88	38.46	38.73	8,310,782	-0.03(-0.09%)
Apr 07, 2014	40.15	40.21	38.60	38.76	10,640,145	-1.38(-3.45%)
Apr 04, 2014	40.78	40.81	39.93	40.15	7,181,700	-0.51(-1.24%)
Apr 03, 2014	41.02	41.10	40.52	40.65	5,750,330	-0.39(-0.95%)
Apr 02, 2014	40.93	41.41	40.85	41.04	5,847,252	+0.07(+0.18%)
Apr 01, 2014	40.67	41.26	40.65	40.97	4,308,814	+0.44(+1.08%)
Mar 31, 2014	40.70	40.73	40.41	40.53	8,077,283	-0.02(-0.04%)
Mar 28, 2014	40.48	40.63	40.30	40.54	4,846,108	+0.31(+0.78%)
Mar 27, 2014	40.10	40.25	39.96	40.23	6,396,029	+0.01(+0.02%)
Mar 26, 2014	40.16	40.47	39.91	40.22	8,525,246	+0.14(+0.35%)
Mar 25, 2014	40.83	40.91	39.93	40.08	7,168,602	-0.68(-1.67%)
Mar 24, 2014	40.87	41.09	40.40	40.76	6,501,795	-0.06(-0.14%)
Mar 21, 2014	41.31	41.50	40.77	40.82	9,384,507	-0.25(-0.61%)
Mar 20, 2014	40.95	41.11	40.80	41.06	5,002,013	-0.02(-0.06%)
Mar 19, 2014	41.39	41.67	40.84	41.09	5,207,227	-0.21(-0.50%)
Mar 18, 2014	41.02	41.38	40.90	41.30	4,705,392	+0.29(+0.71%)
Mar 17, 2014	40.82	41.29	40.78	41.01	5,991,132	+0.32(+0.79%)
Mar 14, 2014	40.68	41.12	40.58	40.68	6,394,284	+0.31(+0.78%)
Mar 13, 2014	41.05	41.23	40.29	40.37	6,741,115	-0.56(-1.36%)
Mar 12, 2014	40.87	40.93	40.56	40.92	5,352,414	-0.07(-0.16%)
Mar 11, 2014	41.52	41.60	40.84	40.99	5,493,165	-0.44(-1.06%)
Mar 10, 2014	41.67	41.85	41.42	41.43	6,192,515	-0.36(-0.85%)
Mar 07, 2014	41.85	41.88	41.45	41.79	5,237,396	+0.27(+0.66%)
Mar 06, 2014	41.21	41.65	41.18	41.51	5,286,035	-0.22(-0.52%)
Mar 05, 2014	42.05	42.08	41.69	41.73	6,264,228	-0.23(-0.55%)
Mar 04, 2014	41.85	42.08	41.66	41.96	7,710,379	+0.36(+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.