Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.84	42.07	41.64	41.84	15,927,268	-0.11(-0.27%)
May 29, 2014	41.97	42.10	41.70	41.95	15,569,587	+0.20(+0.49%)
May 28, 2014	41.48	41.86	41.41	41.75	15,102,624	+0.23(+0.56%)
May 27, 2014	41.22	41.73	41.17	41.51	19,237,358	+0.46(+1.12%)
May 23, 2014	41.07	41.05	41.05	41.05	14,446,537	-0.03(-0.07%)
May 22, 2014	40.78	41.11	40.67	41.08	9,001,176	+0.34(+0.83%)
May 21, 2014	40.69	41.11	40.64	40.75	17,537,216	+0.30(+0.74%)
May 20, 2014	40.44	40.69	40.21	40.44	22,386,046	-0.08(-0.20%)
May 19, 2014	39.96	40.59	39.95	40.53	15,970,676	+0.39(+0.98%)
May 16, 2014	40.22	40.29	39.88	40.14	26,555,596	-0.15(-0.37%)
May 15, 2014	40.81	40.81	40.17	40.29	26,208,160	-0.64(-1.56%)
May 14, 2014	41.14	41.18	40.88	40.93	13,708,516	-0.20(-0.48%)
May 13, 2014	41.21	41.28	41.03	41.12	16,351,464	-0.02(-0.05%)
May 12, 2014	40.86	41.18	40.68	41.14	17,029,846	+0.48(+1.19%)
May 09, 2014	40.82	40.89	40.41	40.66	16,425,581	-0.26(-0.64%)
May 08, 2014	40.81	41.05	40.70	40.93	21,371,104	+0.23(+0.57%)
May 07, 2014	40.32	40.75	40.08	40.69	24,549,064	+0.53(+1.33%)
May 06, 2014	40.69	40.70	40.14	40.16	33,113,474	-0.66(-1.62%)
May 05, 2014	40.57	41.21	40.43	40.82	33,474,308	-1.02(-2.45%)
May 02, 2014	42.03	42.44	41.74	41.84	20,127,786	-0.11(-0.25%)
May 01, 2014	42.10	42.30	41.78	41.95	16,905,808	-0.20(-0.46%)
Apr 30, 2014	42.34	42.42	41.95	42.15	19,079,892	-0.09(-0.21%)
Apr 29, 2014	41.96	42.39	41.84	42.24	17,847,896	+0.46(+1.10%)
Apr 28, 2014	41.88	41.94	41.17	41.78	28,405,408	-0.16(-0.38%)
Apr 25, 2014	42.39	42.42	41.89	41.94	21,171,546	-0.37(-0.87%)
Apr 24, 2014	42.21	42.36	41.87	42.30	20,401,438	+0.11(+0.25%)
Apr 23, 2014	42.01	42.25	41.83	42.20	15,079,825	+0.18(+0.43%)
Apr 22, 2014	41.44	42.22	41.36	42.02	21,479,056	+0.59(+1.42%)
Apr 21, 2014	41.60	41.72	41.40	41.43	16,430,168	-0.14(-0.34%)
Apr 17, 2014	41.66	41.57	41.57	41.57	23,848,972	-0.03(-0.07%)
Apr 16, 2014	41.41	41.67	41.17	41.60	32,963,784	+0.35(+0.84%)
Apr 15, 2014	41.48	41.89	40.92	41.26	35,445,768	-0.12(-0.29%)
Apr 14, 2014	42.05	42.12	41.02	41.38	41,222,892	-0.26(-0.61%)
Apr 11, 2014	41.54	42.17	41.07	41.63	62,756,916	-1.58(-3.66%)
Apr 10, 2014	44.68	44.71	43.20	43.22	39,689,748	-1.41(-3.16%)
Apr 09, 2014	44.50	44.76	44.04	44.62	20,237,168	+0.32(+0.71%)
Apr 08, 2014	44.27	44.43	43.86	44.31	22,460,256	-0.11(-0.25%)
Apr 07, 2014	44.94	45.17	44.30	44.42	24,770,018	-0.61(-1.35%)
Apr 04, 2014	45.94	45.97	45.02	45.03	22,536,024	-0.64(-1.40%)
Apr 03, 2014	45.66	45.78	45.38	45.67	15,818,745	+0.14(+0.30%)
Apr 02, 2014	45.45	45.75	45.32	45.53	18,608,868	+0.14(+0.32%)
Apr 01, 2014	45.60	45.85	45.17	45.39	19,483,106	-0.03(-0.07%)
Mar 31, 2014	45.51	45.65	45.34	45.42	20,302,628	+0.50(+1.12%)
Mar 28, 2014	45.05	45.33	44.65	44.92	19,659,792	+0.09(+0.20%)
Mar 27, 2014	44.84	45.30	44.16	44.83	32,858,478	+0.02(+0.03%)
Mar 26, 2014	45.82	45.94	44.81	44.81	30,024,504	-0.77(-1.69%)
Mar 25, 2014	45.72	46.00	45.31	45.59	32,108,594	-0.10(-0.23%)
Mar 24, 2014	45.17	45.78	45.15	45.69	34,451,824	+0.67(+1.50%)
Mar 21, 2014	45.61	45.79	44.89	45.02	46,984,336	+0.04(+0.10%)
Mar 20, 2014	43.66	45.26	43.49	44.97	45,060,772	+1.35(+3.10%)
Mar 19, 2014	43.39	44.09	43.31	43.62	28,668,640	+0.18(+0.41%)
Mar 18, 2014	43.26	43.51	43.11	43.44	16,714,969	+0.36(+0.83%)
Mar 17, 2014	42.80	43.17	42.68	43.08	18,146,642	+0.58(+1.37%)
Mar 14, 2014	42.73	43.04	42.36	42.50	24,908,780	-0.46(-1.08%)
Mar 13, 2014	43.39	43.65	42.79	42.96	22,964,876	-0.37(-0.86%)
Mar 12, 2014	43.17	43.36	42.96	43.33	23,967,796	-0.20(-0.46%)
Mar 11, 2014	44.46	44.48	43.49	43.54	25,945,744	-0.76(-1.71%)
Mar 10, 2014	44.25	44.50	44.04	44.29	22,061,514	-0.15(-0.34%)
Mar 07, 2014	44.40	44.74	44.19	44.44	24,881,110	+0.37(+0.85%)
Mar 06, 2014	43.78	44.21	43.69	44.07	25,956,486	+0.55(+1.27%)
Mar 05, 2014	43.00	43.61	42.91	43.51	23,615,606	+0.67(+1.57%)
Mar 04, 2014	42.61	42.91	42.38	42.84	22,930,026	+0.79(+1.87%)

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.