Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.30	43.50	43.12	43.47	460,604	+0.15(+0.33%)
May 29, 2014	43.10	43.53	43.05	43.33	578,327	+0.37(+0.86%)
May 28, 2014	42.87	43.24	42.61	42.96	610,481	+0.18(+0.43%)
May 27, 2014	42.89	42.98	42.60	42.78	327,710	+0.11(+0.25%)
May 23, 2014	42.63	42.67	42.67	42.67	457,726	+0.06(+0.14%)
May 22, 2014	42.20	42.62	42.02	42.61	345,918	+0.49(+1.17%)
May 21, 2014	42.06	42.46	42.04	42.12	1,150,605	+0.16(+0.39%)
May 20, 2014	42.18	42.21	41.79	41.96	975,301	-0.20(-0.48%)
May 19, 2014	41.85	42.22	41.66	42.16	1,207,935	+0.22(+0.53%)
May 16, 2014	41.39	41.94	41.03	41.94	885,180	+0.45(+1.10%)
May 15, 2014	42.09	42.26	41.07	41.48	874,989	-0.84(-1.99%)
May 14, 2014	42.96	43.13	42.18	42.32	1,170,985	-0.67(-1.55%)
May 13, 2014	42.85	43.12	42.60	42.99	872,787	+0.13(+0.29%)
May 12, 2014	42.36	43.07	42.30	42.87	525,035	+0.70(+1.65%)
May 09, 2014	41.83	42.25	41.41	42.17	517,889	+0.39(+0.93%)
May 08, 2014	41.88	42.43	41.63	41.78	494,001	-0.08(-0.18%)
May 07, 2014	41.81	42.03	41.16	41.86	741,174	+0.09(+0.21%)
May 06, 2014	42.27	42.35	41.73	41.77	865,680	-0.72(-1.68%)
May 05, 2014	41.88	42.54	41.41	42.49	1,307,516	+1.46(+3.56%)
May 02, 2014	40.93	41.55	40.86	41.03	609,509	+0.12(+0.28%)
May 01, 2014	40.59	41.35	40.53	40.91	804,956	+0.34(+0.83%)
Apr 30, 2014	40.74	40.80	40.10	40.57	1,134,375	-0.16(-0.40%)
Apr 29, 2014	40.77	40.86	40.51	40.74	1,608,342	+0.00(+0.00%)
Apr 28, 2014	41.69	41.79	40.44	40.74	1,832,931	-0.84(-2.02%)
Apr 25, 2014	43.07	43.24	41.19	41.58	1,703,851	-1.26(-2.93%)
Apr 24, 2014	43.21	43.44	42.58	42.84	1,026,497	-0.22(-0.52%)
Apr 23, 2014	43.26	43.66	42.43	43.06	1,303,558	+0.19(+0.45%)
Apr 22, 2014	41.84	43.11	41.67	42.87	1,819,573	-0.41(-0.94%)
Apr 21, 2014	42.87	43.35	42.72	43.27	408,554	+0.47(+1.11%)
Apr 17, 2014	42.71	42.80	42.80	42.80	664,607	+0.08(+0.18%)
Apr 16, 2014	42.85	42.97	42.37	42.72	593,752	+0.15(+0.36%)
Apr 15, 2014	42.60	42.96	41.60	42.57	654,894	-0.02(-0.05%)
Apr 14, 2014	42.55	42.66	42.01	42.58	1,157,067	+0.31(+0.73%)
Apr 11, 2014	42.58	43.03	42.28	42.28	741,080	-0.59(-1.37%)
Apr 10, 2014	44.10	44.17	42.72	42.86	955,810	-1.23(-2.78%)
Apr 09, 2014	43.02	44.15	42.76	44.09	1,144,513	+0.62(+1.42%)
Apr 08, 2014	43.34	43.63	42.88	43.47	756,677	+0.07(+0.16%)
Apr 07, 2014	43.98	44.02	42.99	43.41	866,136	-0.67(-1.51%)
Apr 04, 2014	44.81	44.88	43.92	44.07	713,290	-0.52(-1.17%)
Apr 03, 2014	44.68	44.71	44.10	44.59	1,037,103	+0.05(+0.11%)
Apr 02, 2014	44.03	44.55	43.94	44.54	655,246	+0.68(+1.54%)
Apr 01, 2014	43.59	43.90	43.42	43.87	828,816	+0.38(+0.87%)
Mar 31, 2014	43.14	43.80	43.04	43.49	909,468	+0.51(+1.19%)
Mar 28, 2014	42.86	43.35	42.85	42.98	593,024	+0.19(+0.45%)
Mar 27, 2014	43.08	43.31	42.58	42.79	723,816	-0.31(-0.72%)
Mar 26, 2014	43.36	43.74	43.10	43.10	858,903	-0.10(-0.22%)
Mar 25, 2014	43.50	43.70	42.84	43.19	1,297,841	-0.31(-0.71%)
Mar 24, 2014	44.14	44.25	42.95	43.50	1,168,382	-0.58(-1.31%)
Mar 21, 2014	44.81	44.92	43.97	44.08	1,198,072	-0.52(-1.17%)
Mar 20, 2014	44.16	44.79	43.71	44.60	806,067	+0.30(+0.68%)
Mar 19, 2014	44.32	44.42	43.96	44.30	627,635	-0.01(-0.02%)
Mar 18, 2014	43.92	44.36	43.84	44.31	776,523	+0.49(+1.12%)
Mar 17, 2014	43.40	43.87	43.30	43.82	613,520	+0.63(+1.45%)
Mar 14, 2014	42.98	43.33	42.84	43.19	705,591	+0.14(+0.31%)
Mar 13, 2014	43.89	44.09	42.87	43.06	455,941	-0.73(-1.68%)
Mar 12, 2014	43.25	43.87	43.08	43.79	575,175	+0.37(+0.84%)
Mar 11, 2014	43.93	44.07	43.25	43.42	689,226	-0.49(-1.12%)
Mar 10, 2014	44.25	44.28	43.63	43.92	463,629	-0.33(-0.74%)
Mar 07, 2014	44.76	44.76	43.96	44.24	742,419	-0.24(-0.54%)
Mar 06, 2014	44.39	44.62	44.11	44.49	1,208,917	+0.26(+0.59%)
Mar 05, 2014	43.84	45.09	43.58	44.23	1,991,676	+0.41(+0.92%)
Mar 04, 2014	43.68	43.90	43.58	43.82	1,125,829	+0.60(+1.38%)

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.