Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.94	39.29	38.90	39.19	583,371	+0.27(+0.68%)
May 29, 2014	39.21	39.24	38.66	38.92	1,010,190	-0.28(-0.72%)
May 28, 2014	39.19	39.33	39.04	39.20	1,090,814	+0.03(+0.08%)
May 27, 2014	39.51	39.58	39.14	39.17	695,659	-0.20(-0.50%)
May 23, 2014	39.49	39.37	39.37	39.37	479,047	-0.20(-0.51%)
May 22, 2014	39.19	39.66	38.87	39.57	240,463	+0.55(+1.40%)
May 21, 2014	39.30	39.36	38.91	39.02	392,310	-0.13(-0.34%)
May 20, 2014	38.93	39.19	38.74	39.15	618,374	+0.24(+0.62%)
May 19, 2014	39.31	39.36	38.91	38.91	601,033	-0.36(-0.91%)
May 16, 2014	39.08	39.29	38.84	39.27	399,905	+0.34(+0.88%)
May 15, 2014	39.02	39.24	38.61	38.93	662,442	-0.26(-0.67%)
May 14, 2014	38.97	39.49	38.89	39.19	471,843	+0.29(+0.74%)
May 13, 2014	38.88	39.00	38.74	38.91	1,248,631	+0.07(+0.18%)
May 12, 2014	39.21	39.25	38.79	38.84	866,239	-0.30(-0.77%)
May 09, 2014	39.11	39.57	38.98	39.14	1,387,207	-0.05(-0.14%)
May 08, 2014	40.74	41.17	39.11	39.19	1,894,789	-0.86(-2.15%)
May 07, 2014	39.69	40.16	39.69	40.06	941,028	+0.33(+0.84%)
May 06, 2014	39.45	39.79	39.43	39.72	862,884	+0.09(+0.22%)
May 05, 2014	39.19	39.69	39.15	39.64	443,429	+0.38(+0.97%)
May 02, 2014	39.73	39.86	39.03	39.26	1,015,709	-0.56(-1.40%)
May 01, 2014	39.80	39.92	39.33	39.81	868,519	+0.19(+0.47%)
Apr 30, 2014	39.64	39.70	39.40	39.63	790,154	-0.02(-0.06%)
Apr 29, 2014	40.00	40.23	39.59	39.65	1,951,042	-0.39(-0.97%)
Apr 28, 2014	39.94	40.16	39.58	40.04	1,292,963	+0.23(+0.59%)
Apr 25, 2014	39.40	39.88	39.36	39.81	907,834	+0.37(+0.95%)
Apr 24, 2014	39.24	39.45	39.02	39.43	794,972	+0.31(+0.79%)
Apr 23, 2014	38.89	39.44	38.83	39.12	1,218,675	+0.27(+0.70%)
Apr 22, 2014	38.53	38.85	38.52	38.85	705,052	+0.31(+0.81%)
Apr 21, 2014	38.58	38.98	38.22	38.54	818,030	-0.20(-0.52%)
Apr 17, 2014	38.98	38.74	38.74	38.74	3,746,946	-0.40(-1.03%)
Apr 16, 2014	39.03	39.15	38.73	39.15	892,296	+0.27(+0.70%)
Apr 15, 2014	38.02	38.96	37.95	38.88	1,164,488	+0.84(+2.20%)
Apr 14, 2014	37.86	38.16	37.60	38.04	1,435,272	+0.37(+0.97%)
Apr 11, 2014	37.80	38.05	37.25	37.67	1,758,526	-0.30(-0.78%)
Apr 10, 2014	37.70	38.13	37.68	37.97	2,236,425	+0.30(+0.78%)
Apr 09, 2014	37.26	37.76	37.06	37.67	1,815,178	+0.41(+1.10%)
Apr 08, 2014	37.00	37.28	36.68	37.26	740,972	+0.26(+0.71%)
Apr 07, 2014	36.96	37.26	36.77	37.00	1,192,755	+0.00(+0.00%)
Apr 04, 2014	37.21	37.55	36.98	37.00	703,419	-0.11(-0.29%)
Apr 03, 2014	36.92	37.26	36.78	37.11	836,100	+0.30(+0.82%)
Apr 02, 2014	36.43	37.01	36.14	36.80	648,803	+0.36(+0.98%)
Apr 01, 2014	36.67	36.67	36.04	36.45	945,391	-0.15(-0.40%)
Mar 31, 2014	35.99	36.65	35.89	36.59	740,372	+0.82(+2.30%)
Mar 28, 2014	35.68	35.81	35.55	35.77	405,782	+0.10(+0.28%)
Mar 27, 2014	35.54	35.79	35.49	35.67	371,470	+0.11(+0.31%)
Mar 26, 2014	35.89	35.89	35.54	35.56	471,665	-0.09(-0.24%)
Mar 25, 2014	35.75	35.96	35.35	35.65	595,454	-0.16(-0.43%)
Mar 24, 2014	35.96	36.32	35.51	35.80	387,790	-0.01(-0.02%)
Mar 21, 2014	35.85	36.34	35.73	35.81	1,392,072	+0.10(+0.28%)
Mar 20, 2014	36.08	36.08	35.58	35.71	529,137	-0.38(-1.05%)
Mar 19, 2014	36.59	36.65	35.92	36.09	552,234	-0.33(-0.92%)
Mar 18, 2014	36.36	36.55	36.30	36.42	592,018	+0.10(+0.28%)
Mar 17, 2014	36.12	36.32	35.91	36.32	599,040	+0.37(+1.04%)
Mar 14, 2014	35.70	36.02	35.64	35.95	792,466	+0.28(+0.78%)
Mar 13, 2014	35.33	35.73	35.20	35.67	1,247,415	+0.48(+1.37%)
Mar 12, 2014	34.87	35.19	34.87	35.19	735,459	+0.20(+0.58%)
Mar 11, 2014	35.26	35.30	34.81	34.99	753,321	-0.33(-0.95%)
Mar 10, 2014	35.39	35.42	35.14	35.32	750,536	+0.02(+0.04%)
Mar 07, 2014	35.57	35.62	35.04	35.30	770,562	-0.24(-0.68%)
Mar 06, 2014	35.79	35.85	35.48	35.54	533,583	-0.16(-0.46%)
Mar 05, 2014	36.18	36.18	35.66	35.71	724,270	-0.37(-1.03%)
Mar 04, 2014	35.99	36.19	35.92	36.08	1,101,727	+0.43(+1.22%)

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.