Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.21	39.56	39.17	39.46	579,307	+0.27(+0.68%)
May 29, 2014	39.49	39.52	38.93	39.19	1,003,152	-0.28(-0.72%)
May 28, 2014	39.47	39.61	39.31	39.48	1,083,214	+0.03(+0.08%)
May 27, 2014	39.78	39.86	39.41	39.45	690,812	-0.20(-0.50%)
May 23, 2014	39.77	39.64	39.64	39.64	475,709	-0.20(-0.51%)
May 22, 2014	39.46	39.94	39.15	39.85	238,788	+0.55(+1.40%)
May 21, 2014	39.58	39.63	39.19	39.30	389,576	-0.13(-0.34%)
May 20, 2014	39.20	39.46	39.01	39.43	614,066	+0.24(+0.62%)
May 19, 2014	39.59	39.64	39.18	39.19	596,846	-0.36(-0.91%)
May 16, 2014	39.35	39.57	39.11	39.55	397,118	+0.34(+0.88%)
May 15, 2014	39.29	39.51	38.88	39.20	657,827	-0.27(-0.67%)
May 14, 2014	39.24	39.77	39.16	39.47	468,555	+0.29(+0.74%)
May 13, 2014	39.15	39.27	39.02	39.18	1,239,931	+0.07(+0.18%)
May 12, 2014	39.48	39.52	39.06	39.11	860,204	-0.30(-0.77%)
May 09, 2014	39.38	39.84	39.26	39.41	1,377,542	-0.05(-0.14%)
May 08, 2014	41.02	41.45	39.38	39.47	1,881,587	-0.87(-2.15%)
May 07, 2014	39.97	40.45	39.97	40.34	934,471	+0.34(+0.84%)
May 06, 2014	39.73	40.07	39.71	40.00	856,872	+0.09(+0.22%)
May 05, 2014	39.47	39.97	39.43	39.91	440,339	+0.38(+0.97%)
May 02, 2014	40.01	40.14	39.30	39.53	1,008,632	-0.56(-1.40%)
May 01, 2014	40.08	40.20	39.61	40.09	862,468	+0.19(+0.47%)
Apr 30, 2014	39.92	39.98	39.68	39.91	784,649	-0.02(-0.06%)
Apr 29, 2014	40.28	40.52	39.87	39.93	1,937,448	-0.39(-0.97%)
Apr 28, 2014	40.22	40.45	39.86	40.32	1,283,954	+0.23(+0.59%)
Apr 25, 2014	39.67	40.16	39.64	40.09	901,509	+0.38(+0.95%)
Apr 24, 2014	39.52	39.73	39.29	39.71	789,434	+0.31(+0.79%)
Apr 23, 2014	39.16	39.72	39.10	39.40	1,210,184	+0.27(+0.70%)
Apr 22, 2014	38.80	39.12	38.79	39.12	700,140	+0.31(+0.81%)
Apr 21, 2014	38.85	39.25	38.48	38.81	812,330	-0.20(-0.52%)
Apr 17, 2014	39.25	39.02	39.02	39.02	3,720,839	-0.41(-1.03%)
Apr 16, 2014	39.30	39.43	39.00	39.42	886,079	+0.27(+0.70%)
Apr 15, 2014	38.29	39.23	38.22	39.15	1,156,375	+0.84(+2.20%)
Apr 14, 2014	38.12	38.43	37.87	38.30	1,425,272	+0.37(+0.97%)
Apr 11, 2014	38.06	38.32	37.51	37.94	1,746,273	-0.30(-0.78%)
Apr 10, 2014	37.96	38.40	37.94	38.23	2,220,843	+0.30(+0.78%)
Apr 09, 2014	37.52	38.02	37.32	37.94	1,802,531	+0.41(+1.10%)
Apr 08, 2014	37.26	37.55	36.94	37.52	735,809	+0.27(+0.71%)
Apr 07, 2014	37.22	37.53	37.03	37.26	1,184,445	+0.00(+0.00%)
Apr 04, 2014	37.47	37.81	37.24	37.26	698,518	-0.11(-0.29%)
Apr 03, 2014	37.18	37.52	37.04	37.37	830,274	+0.30(+0.82%)
Apr 02, 2014	36.69	37.27	36.40	37.06	644,282	+0.36(+0.98%)
Apr 01, 2014	36.93	36.93	36.29	36.70	938,804	-0.15(-0.40%)
Mar 31, 2014	36.25	36.90	36.14	36.85	735,213	+0.83(+2.30%)
Mar 28, 2014	35.93	36.06	35.80	36.02	402,955	+0.10(+0.28%)
Mar 27, 2014	35.79	36.04	35.74	35.92	368,882	+0.11(+0.31%)
Mar 26, 2014	36.14	36.14	35.79	35.81	468,379	-0.09(-0.24%)
Mar 25, 2014	36.01	36.21	35.60	35.90	591,305	-0.16(-0.43%)
Mar 24, 2014	36.22	36.58	35.76	36.05	385,088	-0.01(-0.02%)
Mar 21, 2014	36.11	36.60	35.98	36.06	1,382,372	+0.10(+0.28%)
Mar 20, 2014	36.33	36.33	35.83	35.96	525,450	-0.38(-1.05%)
Mar 19, 2014	36.85	36.91	36.18	36.34	548,386	-0.34(-0.92%)
Mar 18, 2014	36.61	36.80	36.55	36.68	587,893	+0.10(+0.28%)
Mar 17, 2014	36.37	36.58	36.16	36.58	594,866	+0.38(+1.04%)
Mar 14, 2014	35.95	36.27	35.89	36.20	786,945	+0.28(+0.78%)
Mar 13, 2014	35.57	35.98	35.45	35.92	1,238,724	+0.48(+1.37%)
Mar 12, 2014	35.11	35.43	35.11	35.43	730,335	+0.20(+0.58%)
Mar 11, 2014	35.50	35.55	35.06	35.23	748,072	-0.34(-0.95%)
Mar 10, 2014	35.64	35.67	35.39	35.57	745,307	+0.02(+0.04%)
Mar 07, 2014	35.82	35.87	35.29	35.55	765,193	-0.24(-0.68%)
Mar 06, 2014	36.04	36.11	35.73	35.79	529,865	-0.16(-0.46%)
Mar 05, 2014	36.44	36.44	35.91	35.96	719,223	-0.38(-1.03%)
Mar 04, 2014	36.25	36.44	36.17	36.33	1,094,051	+0.44(+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.