Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.97	40.00	39.94	39.96	392,220	-0.02(-0.06%)
May 29, 2014	40.09	40.09	39.96	39.98	149,677	-0.15(-0.37%)
May 28, 2014	39.94	40.13	39.94	40.13	188,298	+0.23(+0.59%)
May 27, 2014	39.91	39.93	39.82	39.90	172,356	+0.08(+0.20%)
May 23, 2014	39.86	39.82	39.82	39.82	100,245	+0.02(+0.04%)
May 22, 2014	39.81	39.84	39.80	39.80	77,777	-0.02(-0.04%)
May 21, 2014	39.82	39.84	39.79	39.82	128,810	-0.02(-0.04%)
May 20, 2014	39.83	39.84	39.79	39.84	220,940	-0.04(-0.10%)
May 19, 2014	39.91	39.91	39.86	39.87	149,301	+0.01(+0.02%)
May 16, 2014	39.90	39.91	39.86	39.87	317,043	-0.07(-0.18%)
May 15, 2014	39.93	39.96	39.84	39.94	179,048	+0.07(+0.18%)
May 14, 2014	39.84	39.90	39.80	39.87	164,837	+0.03(+0.08%)
May 13, 2014	39.74	39.84	39.73	39.84	425,489	+0.11(+0.28%)
May 12, 2014	39.70	39.74	39.69	39.73	131,674	-0.02(-0.04%)
May 09, 2014	39.76	39.76	39.72	39.74	203,336	-0.02(-0.06%)
May 08, 2014	39.73	39.77	39.69	39.76	283,975	+0.05(+0.14%)
May 07, 2014	39.70	39.72	39.68	39.71	186,038	+0.00(+0.01%)
May 06, 2014	39.71	39.73	39.68	39.71	202,786	+0.02(+0.05%)
May 05, 2014	39.70	39.75	39.66	39.69	5,345,305	-0.02(-0.04%)
May 02, 2014	39.67	39.73	39.64	39.70	128,511	+0.01(+0.02%)
May 01, 2014	39.68	39.70	39.65	39.69	152,080	+0.03(+0.07%)
Apr 30, 2014	39.63	39.68	39.59	39.66	301,539	+0.06(+0.16%)
Apr 29, 2014	39.58	39.60	39.56	39.60	255,499	+0.02(+0.04%)
Apr 28, 2014	39.61	39.62	39.56	39.59	317,715	-0.04(-0.10%)
Apr 25, 2014	39.58	39.63	39.57	39.63	247,034	+0.05(+0.12%)
Apr 24, 2014	39.57	39.60	39.55	39.58	499,131	+0.00(+0.00%)
Apr 23, 2014	39.58	39.62	39.55	39.58	229,339	+0.01(+0.02%)
Apr 22, 2014	39.56	39.58	39.54	39.57	130,994	+0.00(+0.00%)
Apr 21, 2014	39.61	39.61	39.55	39.57	210,538	+0.03(+0.08%)
Apr 17, 2014	39.58	39.54	39.54	39.54	162,044	-0.06(-0.16%)
Apr 16, 2014	39.60	39.62	39.55	39.60	115,843	-0.04(-0.10%)
Apr 15, 2014	39.58	39.66	39.52	39.64	107,605	+0.10(+0.26%)
Apr 14, 2014	39.59	39.59	39.50	39.54	144,555	-0.06(-0.16%)
Apr 11, 2014	39.59	39.63	39.50	39.60	131,882	+0.05(+0.14%)
Apr 10, 2014	39.58	39.58	39.48	39.55	154,530	+0.08(+0.20%)
Apr 09, 2014	39.47	39.52	39.40	39.47	1,353,203	-0.01(-0.02%)
Apr 08, 2014	39.49	39.49	39.45	39.48	129,396	-0.03(-0.08%)
Apr 07, 2014	39.52	39.52	39.47	39.51	164,396	+0.04(+0.10%)
Apr 04, 2014	39.42	39.50	39.40	39.47	287,542	+0.06(+0.16%)
Apr 03, 2014	39.37	39.42	39.36	39.41	128,167	+0.05(+0.14%)
Apr 02, 2014	39.38	39.38	39.29	39.35	198,682	-0.05(-0.12%)
Apr 01, 2014	39.41	39.43	39.36	39.40	621,353	-0.03(-0.07%)
Mar 31, 2014	39.37	39.43	39.34	39.43	164,649	+0.01(+0.02%)
Mar 28, 2014	39.45	39.46	39.36	39.42	123,848	-0.04(-0.10%)
Mar 27, 2014	39.45	39.46	39.42	39.46	119,353	+0.04(+0.10%)
Mar 26, 2014	39.41	39.43	39.33	39.42	210,703	+0.04(+0.10%)
Mar 25, 2014	39.41	39.41	39.31	39.38	111,963	+0.01(+0.02%)
Mar 24, 2014	39.31	39.38	39.30	39.37	116,263	+0.03(+0.08%)
Mar 21, 2014	39.31	39.35	39.25	39.34	126,463	+0.06(+0.16%)
Mar 20, 2014	39.26	39.30	39.21	39.28	90,817	-0.02(-0.04%)
Mar 19, 2014	39.40	39.40	39.24	39.29	178,473	-0.10(-0.26%)
Mar 18, 2014	39.37	39.40	39.34	39.40	146,535	+0.02(+0.04%)
Mar 17, 2014	39.39	39.40	39.35	39.38	172,005	+0.00(+0.00%)
Mar 14, 2014	39.46	39.46	39.35	39.38	87,069	+0.02(+0.04%)
Mar 13, 2014	39.33	39.40	39.29	39.36	186,918	+0.02(+0.04%)
Mar 12, 2014	39.33	39.37	39.29	39.35	98,481	+0.05(+0.14%)
Mar 11, 2014	39.26	39.32	39.22	39.29	298,272	+0.02(+0.04%)
Mar 10, 2014	39.27	39.29	39.22	39.28	99,179	+0.02(+0.06%)
Mar 07, 2014	39.22	39.29	39.19	39.26	125,789	-0.04(-0.10%)
Mar 06, 2014	39.32	39.32	39.22	39.29	143,346	-0.05(-0.12%)
Mar 05, 2014	39.35	39.37	39.31	39.34	110,062	+0.01(+0.02%)
Mar 04, 2014	39.39	39.39	39.31	39.33	127,615	-0.08(-0.20%)

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.