Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.14	39.84	39.14	39.78	155,330	+0.40(+1.03%)
May 29, 2014	39.45	39.47	39.15	39.38	88,913	+0.09(+0.24%)
May 28, 2014	39.36	39.40	38.87	39.29	115,352	-0.33(-0.83%)
May 27, 2014	39.06	39.66	39.06	39.61	141,255	+0.52(+1.32%)
May 23, 2014	38.63	39.10	39.10	39.10	93,416	+0.32(+0.83%)
May 22, 2014	38.86	38.89	38.45	38.78	95,298	+0.16(+0.41%)
May 21, 2014	39.02	39.18	38.48	38.62	110,115	-0.35(-0.90%)
May 20, 2014	39.25	39.45	38.72	38.97	145,417	-0.28(-0.72%)
May 19, 2014	39.29	39.36	38.87	39.25	89,390	-0.22(-0.56%)
May 16, 2014	38.95	39.47	38.66	39.47	116,748	+0.58(+1.50%)
May 15, 2014	39.00	39.01	38.30	38.89	155,613	-0.17(-0.44%)
May 14, 2014	39.00	39.25	38.63	39.06	111,687	+0.21(+0.54%)
May 13, 2014	39.22	39.86	38.79	38.85	250,873	-0.48(-1.22%)
May 12, 2014	39.27	39.44	39.15	39.33	57,956	+0.19(+0.48%)
May 09, 2014	39.01	39.34	38.75	39.14	124,342	+0.00(+0.01%)
May 08, 2014	38.93	39.47	38.85	39.13	249,872	+0.02(+0.06%)
May 07, 2014	38.29	39.11	38.29	39.11	137,297	+0.92(+2.42%)
May 06, 2014	38.39	38.39	37.98	38.19	110,042	-0.32(-0.84%)
May 05, 2014	37.88	38.51	37.69	38.51	91,686	+0.28(+0.74%)
May 02, 2014	37.97	38.55	37.88	38.23	82,770	-0.02(-0.05%)
May 01, 2014	37.73	38.28	37.27	38.25	124,957	+0.57(+1.51%)
Apr 30, 2014	37.28	37.71	37.21	37.68	81,740	+0.34(+0.91%)
Apr 29, 2014	37.16	37.53	37.16	37.34	69,337	+0.02(+0.06%)
Apr 28, 2014	36.80	37.38	36.68	37.31	164,339	+0.45(+1.23%)
Apr 25, 2014	36.81	37.15	36.74	36.86	42,432	-0.30(-0.82%)
Apr 24, 2014	36.99	37.23	36.87	37.17	125,945	+0.25(+0.67%)
Apr 23, 2014	37.08	37.18	36.73	36.92	62,089	-0.24(-0.65%)
Apr 22, 2014	36.79	37.24	36.56	37.16	122,273	+0.27(+0.73%)
Apr 21, 2014	36.58	36.91	36.44	36.89	88,768	+0.28(+0.76%)
Apr 17, 2014	36.75	36.61	36.61	36.61	125,521	-0.21(-0.56%)
Apr 16, 2014	36.53	36.91	36.37	36.82	173,734	+0.44(+1.21%)
Apr 15, 2014	35.78	36.42	35.68	36.38	89,555	+0.68(+1.91%)
Apr 14, 2014	35.51	35.81	35.38	35.70	98,515	+0.38(+1.07%)
Apr 11, 2014	35.43	35.95	35.32	35.32	161,682	-0.47(-1.32%)
Apr 10, 2014	36.40	36.78	35.62	35.79	92,217	-0.65(-1.80%)
Apr 09, 2014	36.66	36.66	36.02	36.45	128,573	-0.07(-0.18%)
Apr 08, 2014	36.16	36.57	35.94	36.51	112,351	+0.41(+1.13%)
Apr 07, 2014	36.06	36.60	35.81	36.11	155,588	+0.09(+0.25%)
Apr 04, 2014	36.09	36.42	35.82	36.02	118,926	+0.22(+0.60%)
Apr 03, 2014	35.97	36.00	35.60	35.80	112,606	-0.20(-0.55%)
Apr 02, 2014	35.85	36.06	35.65	36.00	81,337	+0.01(+0.03%)
Apr 01, 2014	35.44	36.00	35.21	35.99	116,483	+0.41(+1.16%)
Mar 31, 2014	35.32	35.79	34.99	35.58	198,424	+0.44(+1.24%)
Mar 28, 2014	34.82	35.38	34.80	35.14	155,646	+0.44(+1.27%)
Mar 27, 2014	34.29	34.74	34.15	34.70	488,546	+0.36(+1.06%)
Mar 26, 2014	35.01	35.24	34.33	34.34	140,448	-0.76(-2.16%)
Mar 25, 2014	34.84	35.20	34.66	35.10	172,752	+0.46(+1.33%)
Mar 24, 2014	34.94	35.29	34.24	34.64	211,663	-0.40(-1.13%)
Mar 21, 2014	34.75	35.24	34.62	35.03	264,709	+0.51(+1.49%)
Mar 20, 2014	34.22	34.52	33.75	34.52	565,708	+0.16(+0.45%)
Mar 19, 2014	35.71	36.02	34.12	34.36	355,737	-1.31(-3.68%)
Mar 18, 2014	35.42	35.74	35.21	35.68	188,566	+0.33(+0.94%)
Mar 17, 2014	35.45	35.84	35.23	35.35	229,398	+0.11(+0.30%)
Mar 14, 2014	35.12	35.61	35.02	35.24	150,181	+0.04(+0.10%)
Mar 13, 2014	35.55	35.62	35.07	35.20	210,850	-0.21(-0.61%)
Mar 12, 2014	35.00	35.49	35.00	35.42	177,796	+0.12(+0.33%)
Mar 11, 2014	34.86	35.44	34.86	35.30	321,165	+0.38(+1.09%)
Mar 10, 2014	35.07	35.27	34.61	34.92	351,899	-0.26(-0.75%)
Mar 07, 2014	35.62	35.81	34.87	35.19	449,709	-0.78(-2.17%)
Mar 06, 2014	36.37	36.37	35.74	35.97	248,624	-0.32(-0.89%)
Mar 05, 2014	36.36	36.52	35.77	36.29	338,987	-0.11(-0.29%)
Mar 04, 2014	35.95	36.50	35.92	36.40	454,896	+0.85(+2.40%)

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.