Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.39	38.51	38.15	38.46	1,083,211	-0.05(-0.13%)
May 29, 2014	38.44	38.62	38.20	38.51	829,301	+0.18(+0.46%)
May 28, 2014	38.34	38.67	38.28	38.34	1,068,363	+0.08(+0.21%)
May 27, 2014	38.12	38.31	38.01	38.26	685,751	+0.23(+0.59%)
May 23, 2014	37.58	38.03	38.03	38.03	1,501,866	+0.60(+1.60%)
May 22, 2014	37.41	37.61	37.24	37.43	1,641,422	+0.07(+0.18%)
May 21, 2014	37.46	37.86	37.20	37.37	2,564,784	+0.01(+0.03%)
May 20, 2014	38.44	38.51	37.19	37.36	2,845,122	-1.14(-2.96%)
May 19, 2014	38.30	38.88	38.19	38.49	1,684,275	+0.03(+0.08%)
May 16, 2014	38.39	38.49	37.83	38.46	1,743,042	+0.05(+0.13%)
May 15, 2014	38.72	38.86	38.19	38.41	1,944,400	-0.52(-1.34%)
May 14, 2014	39.22	39.22	38.70	38.93	1,148,687	-0.28(-0.73%)
May 13, 2014	39.23	39.59	39.08	39.22	1,658,231	+0.13(+0.33%)
May 12, 2014	37.98	39.20	37.88	39.09	2,889,834	+1.37(+3.64%)
May 09, 2014	37.92	38.03	37.49	37.72	1,766,331	-0.24(-0.62%)
May 08, 2014	38.19	38.83	37.92	37.95	2,090,306	-0.25(-0.64%)
May 07, 2014	38.25	38.39	37.78	38.20	1,484,318	+0.00(+0.00%)
May 06, 2014	38.45	38.56	38.17	38.20	1,554,274	-0.42(-1.09%)
May 05, 2014	38.75	38.77	37.93	38.62	1,777,837	+0.32(+0.85%)
May 02, 2014	38.32	38.96	38.10	38.30	2,667,610	+0.07(+0.18%)
May 01, 2014	38.07	39.38	37.76	38.23	5,446,645	-1.88(-4.69%)
Apr 30, 2014	39.10	40.11	38.88	40.11	3,129,600	+0.89(+2.28%)
Apr 29, 2014	38.78	39.24	38.63	39.22	1,503,633	+0.72(+1.86%)
Apr 28, 2014	38.77	39.02	37.90	38.50	1,717,421	+0.00(+0.00%)
Apr 25, 2014	38.89	38.89	38.25	38.50	1,062,762	-0.46(-1.18%)
Apr 24, 2014	39.95	39.95	38.63	38.96	1,915,784	-0.41(-1.05%)
Apr 23, 2014	39.33	39.60	39.25	39.38	1,389,955	+0.09(+0.22%)
Apr 22, 2014	38.81	39.49	38.81	39.29	2,129,239	+0.61(+1.57%)
Apr 21, 2014	38.84	38.92	38.48	38.68	1,268,775	-0.10(-0.25%)
Apr 17, 2014	38.21	38.78	38.78	38.78	1,773,913	+0.64(+1.67%)
Apr 16, 2014	37.45	38.18	37.18	38.14	2,092,720	+1.16(+3.13%)
Apr 15, 2014	36.75	37.14	36.05	36.98	1,050,157	+0.33(+0.91%)
Apr 14, 2014	36.68	37.05	36.22	36.65	1,173,832	+0.40(+1.11%)
Apr 11, 2014	36.96	36.96	36.22	36.25	2,215,460	-0.99(-2.66%)
Apr 10, 2014	38.52	38.52	37.23	37.24	1,929,202	-1.29(-3.36%)
Apr 09, 2014	37.75	38.54	37.47	38.53	1,144,266	+1.10(+2.93%)
Apr 08, 2014	37.55	37.85	37.29	37.43	2,266,743	-0.05(-0.13%)
Apr 07, 2014	38.26	38.53	37.22	37.48	2,112,682	-0.84(-2.20%)
Apr 04, 2014	39.70	39.88	38.19	38.33	1,383,845	-1.00(-2.54%)
Apr 03, 2014	39.64	39.87	38.94	39.33	1,654,138	-0.32(-0.82%)
Apr 02, 2014	39.67	39.77	39.31	39.65	1,590,257	+0.53(+1.35%)
Apr 01, 2014	38.69	39.15	38.60	39.12	1,225,487	+0.59(+1.53%)
Mar 31, 2014	38.09	38.66	38.04	38.53	1,115,262	+0.75(+1.97%)
Mar 28, 2014	37.20	38.01	37.20	37.79	824,833	+0.74(+1.99%)
Mar 27, 2014	37.24	37.36	36.78	37.05	1,104,142	-0.24(-0.63%)
Mar 26, 2014	38.31	38.39	37.26	37.29	2,008,162	-0.86(-2.26%)
Mar 25, 2014	37.50	38.36	37.41	38.15	2,797,291	+0.99(+2.67%)
Mar 24, 2014	37.82	37.82	36.73	37.16	2,357,954	-0.51(-1.35%)
Mar 21, 2014	38.10	38.30	37.46	37.67	3,835,537	-0.06(-0.16%)
Mar 20, 2014	37.82	38.09	37.57	37.73	1,269,896	-0.09(-0.23%)
Mar 19, 2014	38.23	38.56	37.49	37.82	1,718,201	-0.23(-0.59%)
Mar 18, 2014	37.67	38.13	37.64	38.04	1,073,552	+0.38(+1.02%)
Mar 17, 2014	37.44	38.03	37.39	37.66	1,538,696	+0.64(+1.72%)
Mar 14, 2014	37.06	37.51	36.97	37.02	1,367,285	-0.07(-0.19%)
Mar 13, 2014	38.24	38.38	36.87	37.09	2,004,755	-0.95(-2.50%)
Mar 12, 2014	38.08	38.31	37.83	38.04	1,631,017	-0.40(-1.05%)
Mar 11, 2014	38.88	39.00	38.28	38.44	1,886,227	-0.40(-1.03%)
Mar 10, 2014	39.14	39.14	38.20	38.85	2,660,157	-0.54(-1.37%)
Mar 07, 2014	39.55	39.75	38.93	39.38	1,690,262	+0.07(+0.17%)
Mar 06, 2014	39.26	39.60	39.20	39.32	1,287,025	+0.14(+0.35%)
Mar 05, 2014	39.16	39.58	38.91	39.18	1,585,741	+0.08(+0.20%)
Mar 04, 2014	38.88	39.33	38.88	39.10	1,465,731	+0.76(+1.99%)

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.