Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.38	40.67	40.01	40.47	163,307	+0.23(+0.56%)
May 29, 2014	40.32	40.36	39.99	40.24	44,483	-0.06(-0.16%)
May 28, 2014	40.02	40.50	39.79	40.31	104,716	+0.09(+0.22%)
May 27, 2014	40.04	40.42	39.80	40.22	94,008	+0.55(+1.39%)
May 23, 2014	39.50	39.67	39.67	39.67	90,563	+0.02(+0.05%)
May 22, 2014	38.69	39.66	38.51	39.65	118,114	+1.17(+3.05%)
May 21, 2014	38.30	38.80	38.05	38.48	134,662	+0.26(+0.68%)
May 20, 2014	38.97	38.97	37.86	38.21	122,932	-0.98(-2.50%)
May 19, 2014	38.52	39.21	38.52	39.19	75,820	+0.51(+1.33%)
May 16, 2014	38.45	38.74	38.11	38.68	68,633	+0.10(+0.26%)
May 15, 2014	38.59	38.86	38.18	38.58	85,391	-0.23(-0.60%)
May 14, 2014	39.54	39.86	38.76	38.82	118,446	-0.85(-2.15%)
May 13, 2014	39.91	40.13	39.50	39.67	70,601	-0.27(-0.68%)
May 12, 2014	39.12	40.15	39.12	39.94	95,582	+1.05(+2.71%)
May 09, 2014	38.11	38.92	37.96	38.89	91,517	+0.53(+1.38%)
May 08, 2014	38.81	39.27	38.24	38.36	79,025	-0.50(-1.30%)
May 07, 2014	38.94	39.08	38.22	38.86	125,098	+0.00(+0.00%)
May 06, 2014	38.46	39.08	38.34	38.86	172,587	+0.14(+0.37%)
May 05, 2014	39.18	39.18	38.43	38.72	139,122	-0.70(-1.78%)
May 02, 2014	39.33	39.79	39.08	39.42	119,902	+0.17(+0.44%)
May 01, 2014	39.79	39.79	38.90	39.25	213,378	-0.51(-1.29%)
Apr 30, 2014	39.50	39.91	39.17	39.76	123,427	+0.12(+0.29%)
Apr 29, 2014	40.48	40.52	39.54	39.64	118,779	-0.61(-1.52%)
Apr 28, 2014	40.42	41.34	39.95	40.26	242,123	+0.00(+0.00%)
Apr 25, 2014	40.36	40.50	39.95	40.26	202,861	-0.17(-0.42%)
Apr 24, 2014	40.56	40.56	40.20	40.43	314,126	-0.05(-0.13%)
Apr 23, 2014	40.33	40.94	40.33	40.48	156,911	+0.01(+0.02%)
Apr 22, 2014	41.44	42.15	40.28	40.47	467,254	-1.80(-4.26%)
Apr 21, 2014	42.03	42.35	41.70	42.27	114,362	+0.44(+1.05%)
Apr 17, 2014	41.24	41.83	41.83	41.83	68,809	+0.57(+1.37%)
Apr 16, 2014	40.91	41.43	40.65	41.26	87,461	+0.54(+1.33%)
Apr 15, 2014	40.70	41.00	40.38	40.72	228,985	+0.13(+0.31%)
Apr 14, 2014	40.98	40.98	39.64	40.60	147,800	+0.08(+0.20%)
Apr 11, 2014	40.48	40.80	40.40	40.52	138,893	-0.15(-0.38%)
Apr 10, 2014	41.39	41.47	40.51	40.67	131,064	-0.84(-2.02%)
Apr 09, 2014	41.18	41.54	40.80	41.51	77,113	+0.40(+0.98%)
Apr 08, 2014	40.48	41.23	40.48	41.10	124,939	+0.54(+1.33%)
Apr 07, 2014	40.62	40.83	40.48	40.56	135,992	-0.38(-0.92%)
Apr 04, 2014	42.15	42.15	40.70	40.94	126,734	-0.90(-2.15%)
Apr 03, 2014	42.22	42.34	41.63	41.84	88,998	-0.37(-0.87%)
Apr 02, 2014	42.18	42.37	41.81	42.21	83,699	+0.05(+0.11%)
Apr 01, 2014	41.56	42.23	41.49	42.16	116,437	+0.68(+1.65%)
Mar 31, 2014	40.66	41.71	40.60	41.48	124,717	+0.94(+2.33%)
Mar 28, 2014	40.44	41.04	40.44	40.54	102,812	+0.01(+0.02%)
Mar 27, 2014	40.43	40.70	40.26	40.53	122,154	+0.05(+0.11%)
Mar 26, 2014	41.22	41.22	40.48	40.48	148,444	-0.39(-0.95%)
Mar 25, 2014	40.97	41.16	40.59	40.87	159,541	+0.05(+0.13%)
Mar 24, 2014	41.18	41.19	40.48	40.81	153,140	+0.11(+0.27%)
Mar 21, 2014	40.52	40.85	40.37	40.71	235,886	+0.44(+1.09%)
Mar 20, 2014	40.38	40.85	40.11	40.27	179,791	-0.30(-0.73%)
Mar 19, 2014	39.99	40.72	39.91	40.56	173,099	+0.53(+1.33%)
Mar 18, 2014	39.95	40.30	39.83	40.03	136,052	+0.20(+0.50%)
Mar 17, 2014	40.26	40.58	39.76	39.83	85,476	-0.09(-0.23%)
Mar 14, 2014	40.02	40.56	39.83	39.92	86,109	-0.35(-0.87%)
Mar 13, 2014	40.51	40.63	39.99	40.27	126,182	-0.16(-0.40%)
Mar 12, 2014	40.00	40.54	40.00	40.44	108,577	+0.05(+0.13%)
Mar 11, 2014	40.41	40.58	40.22	40.38	88,484	-0.10(-0.24%)
Mar 10, 2014	40.23	40.49	40.07	40.48	156,564	+0.06(+0.16%)
Mar 07, 2014	40.36	40.55	40.16	40.42	96,168	+0.17(+0.42%)
Mar 06, 2014	39.87	40.29	39.59	40.25	149,121	+0.51(+1.29%)
Mar 05, 2014	39.73	39.79	39.47	39.73	104,020	+0.01(+0.02%)
Mar 04, 2014	39.19	40.07	39.19	39.73	238,351	+1.10(+2.86%)

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.