Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.08	42.31	42.08	42.29	4,455	+0.39(+0.93%)
May 29, 2014	42.05	42.06	41.90	41.90	6,678	-0.05(-0.12%)
May 28, 2014	41.58	42.00	41.58	41.95	2,307	+0.15(+0.36%)
May 27, 2014	41.77	41.83	41.70	41.80	3,346	+0.30(+0.72%)
May 23, 2014	41.96	41.50	41.50	41.50	4,200	+0.00(+0.01%)
May 22, 2014	41.70	41.73	41.40	41.50	5,366	+0.20(+0.48%)
May 21, 2014	41.42	41.55	41.29	41.30	8,960	+0.58(+1.43%)
May 20, 2014	40.77	40.94	40.48	40.72	5,978	+0.29(+0.72%)
May 19, 2014	40.51	40.64	40.21	40.43	6,227	+0.02(+0.04%)
May 16, 2014	40.52	40.52	40.17	40.41	21,801	-0.71(-1.73%)
May 15, 2014	41.75	41.75	41.08	41.12	35,051	-1.13(-2.67%)
May 14, 2014	42.38	42.41	42.18	42.25	4,809	-0.58(-1.36%)
May 13, 2014	43.00	43.00	42.60	42.83	2,990	-0.05(-0.12%)
May 12, 2014	42.08	42.88	42.08	42.88	9,213	+0.34(+0.81%)
May 09, 2014	42.14	42.54	42.13	42.54	1,951	-0.16(-0.37%)
May 08, 2014	42.89	42.94	42.70	42.70	51,978	-0.12(-0.28%)
May 07, 2014	42.20	42.84	42.11	42.82	3,409	-0.03(-0.07%)
May 06, 2014	42.96	42.96	42.09	42.85	3,813	+0.28(+0.66%)
May 05, 2014	42.21	42.57	42.21	42.57	2,955	+0.07(+0.16%)
May 02, 2014	42.01	42.62	42.01	42.50	6,490	+0.41(+0.97%)
May 01, 2014	42.56	42.56	42.00	42.09	3,361	-0.26(-0.61%)
Apr 30, 2014	42.50	42.50	42.20	42.35	4,120	-0.02(-0.05%)
Apr 29, 2014	42.27	42.37	41.95	42.37	6,671	+0.87(+2.10%)
Apr 28, 2014	42.18	42.19	41.50	41.50	2,610	-0.28(-0.67%)
Apr 25, 2014	42.39	42.39	41.78	41.78	5,371	-0.46(-1.09%)
Apr 24, 2014	42.58	42.58	42.24	42.24	2,149	-0.24(-0.56%)
Apr 23, 2014	42.35	42.50	42.35	42.48	1,038	-0.34(-0.79%)
Apr 22, 2014	42.97	42.97	42.62	42.82	19,826	+0.25(+0.59%)
Apr 21, 2014	42.35	42.57	42.16	42.57	3,300	+0.22(+0.52%)
Apr 17, 2014	42.03	42.35	42.35	42.35	4,200	+0.65(+1.56%)
Apr 16, 2014	41.72	41.74	41.43	41.70	4,428	+0.46(+1.12%)
Apr 15, 2014	41.04	41.27	40.64	41.24	21,480	+0.05(+0.12%)
Apr 14, 2014	41.32	41.53	41.00	41.19	11,824	-0.69(-1.65%)
Apr 11, 2014	42.26	42.26	41.70	41.88	20,037	-0.84(-1.97%)
Apr 10, 2014	43.49	43.49	42.36	42.72	17,747	-0.64(-1.48%)
Apr 09, 2014	42.83	43.36	42.83	43.36	1,862	+0.88(+2.08%)
Apr 08, 2014	42.71	42.71	42.22	42.48	11,433	-0.54(-1.25%)
Apr 07, 2014	43.47	43.47	42.63	43.01	7,767	-0.24(-0.55%)
Apr 04, 2014	43.84	43.84	43.02	43.25	6,892	-0.19(-0.44%)
Apr 03, 2014	43.76	43.76	43.38	43.44	3,593	-0.11(-0.25%)
Apr 02, 2014	43.80	43.95	43.36	43.55	10,494	+0.23(+0.53%)
Apr 01, 2014	42.90	43.69	42.90	43.32	6,151	+0.15(+0.35%)
Mar 31, 2014	43.08	43.55	43.08	43.17	4,838	+0.17(+0.40%)
Mar 28, 2014	43.03	43.08	42.71	43.00	3,394	+0.26(+0.61%)
Mar 27, 2014	42.20	43.11	42.20	42.74	14,004	-0.11(-0.26%)
Mar 26, 2014	42.56	43.17	42.56	42.85	3,203	+0.41(+0.97%)
Mar 25, 2014	42.60	42.80	42.44	42.44	15,514	+0.11(+0.26%)
Mar 24, 2014	42.56	42.65	41.79	42.33	19,376	-0.06(-0.14%)
Mar 21, 2014	43.02	43.02	42.39	42.39	15,388	-0.40(-0.93%)
Mar 20, 2014	42.88	42.92	42.48	42.79	6,832	-0.46(-1.06%)
Mar 19, 2014	43.02	43.69	43.02	43.25	3,320	-0.26(-0.60%)
Mar 18, 2014	43.51	43.51	43.08	43.51	8,604	+0.02(+0.05%)
Mar 17, 2014	42.78	43.50	42.78	43.49	2,721	+0.58(+1.35%)
Mar 14, 2014	42.19	42.98	42.19	42.91	12,822	-0.04(-0.09%)
Mar 13, 2014	43.90	43.90	42.53	42.95	17,446	-0.49(-1.14%)
Mar 12, 2014	43.87	43.87	43.40	43.44	8,530	-0.49(-1.11%)
Mar 11, 2014	44.17	44.17	43.93	43.93	9,878	-0.08(-0.18%)
Mar 10, 2014	44.34	44.36	43.73	44.01	21,320	-0.29(-0.65%)
Mar 07, 2014	45.01	45.01	44.22	44.30	16,606	-0.54(-1.20%)
Mar 06, 2014	44.88	44.98	44.53	44.84	7,680	+0.28(+0.63%)
Mar 05, 2014	44.62	44.78	44.50	44.56	2,657	-0.21(-0.47%)
Mar 04, 2014	44.60	44.77	44.36	44.77	15,379	+1.02(+2.33%)

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.