Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.17	41.86	41.10	41.70	2,653,905	+1.23(+3.03%)
May 29, 2014	40.22	40.48	40.07	40.47	838,446	+0.32(+0.80%)
May 28, 2014	40.02	40.20	39.72	40.15	1,041,823	+0.17(+0.43%)
May 27, 2014	39.80	40.21	39.69	39.98	879,552	+0.34(+0.85%)
May 23, 2014	39.78	39.64	39.64	39.64	1,078,120	-0.23(-0.58%)
May 22, 2014	38.66	39.89	38.56	39.87	1,473,459	+1.21(+3.13%)
May 21, 2014	38.49	39.09	38.40	38.66	1,662,833	+0.29(+0.75%)
May 20, 2014	38.92	39.03	38.37	38.38	1,263,715	-0.53(-1.37%)
May 19, 2014	38.76	39.11	38.68	38.91	1,524,909	+0.12(+0.32%)
May 16, 2014	39.05	39.05	38.52	38.79	1,795,039	-0.22(-0.57%)
May 15, 2014	39.53	39.54	38.80	39.01	817,709	-0.57(-1.43%)
May 14, 2014	39.86	39.89	39.47	39.58	631,256	-0.25(-0.62%)
May 13, 2014	40.31	40.34	38.93	39.82	1,151,299	-0.44(-1.10%)
May 12, 2014	40.16	40.47	40.14	40.27	888,888	+0.28(+0.70%)
May 09, 2014	40.00	40.11	39.71	39.99	631,211	-0.07(-0.18%)
May 08, 2014	40.18	40.48	39.83	40.06	1,024,135	-0.12(-0.31%)
May 07, 2014	39.53	40.21	39.49	40.18	1,125,599	+0.79(+2.00%)
May 06, 2014	39.77	39.90	39.38	39.40	936,396	-0.45(-1.14%)
May 05, 2014	39.74	40.15	39.67	39.85	772,206	+0.05(+0.12%)
May 02, 2014	39.86	40.28	39.71	39.80	630,722	-0.07(-0.19%)
May 01, 2014	40.01	40.14	39.63	39.87	851,949	-0.15(-0.37%)
Apr 30, 2014	39.88	40.05	39.56	40.02	986,350	+0.14(+0.35%)
Apr 29, 2014	40.06	40.23	39.66	39.88	914,373	-0.07(-0.19%)
Apr 28, 2014	40.31	40.75	39.55	39.95	1,081,645	-0.03(-0.08%)
Apr 25, 2014	40.25	40.31	39.81	39.99	772,596	-0.32(-0.80%)
Apr 24, 2014	40.74	40.98	39.82	40.31	1,456,469	-0.37(-0.91%)
Apr 23, 2014	40.25	41.00	39.73	40.68	2,760,834	-1.89(-4.44%)
Apr 22, 2014	41.99	42.70	41.93	42.57	1,104,514	+0.64(+1.53%)
Apr 21, 2014	41.75	42.04	41.59	41.93	809,147	+0.25(+0.59%)
Apr 17, 2014	41.19	41.68	41.68	41.68	634,324	+0.36(+0.88%)
Apr 16, 2014	41.08	41.61	40.96	41.32	851,824	+0.57(+1.39%)
Apr 15, 2014	40.50	40.81	39.84	40.75	816,679	+0.32(+0.79%)
Apr 14, 2014	40.37	40.69	40.12	40.43	671,220	+0.44(+1.09%)
Apr 11, 2014	40.21	40.55	39.95	40.00	952,708	-0.44(-1.10%)
Apr 10, 2014	42.06	42.15	40.42	40.44	1,611,990	-1.67(-3.96%)
Apr 09, 2014	41.86	42.17	41.45	42.11	903,182	+0.44(+1.07%)
Apr 08, 2014	41.60	41.95	41.37	41.67	979,042	+0.14(+0.34%)
Apr 07, 2014	41.94	42.08	41.32	41.53	946,145	-0.53(-1.25%)
Apr 04, 2014	42.73	42.96	41.80	42.05	632,923	-0.49(-1.16%)
Apr 03, 2014	42.46	42.60	42.28	42.55	792,357	+0.07(+0.15%)
Apr 02, 2014	42.08	42.55	42.03	42.48	650,710	+0.44(+1.06%)
Apr 01, 2014	41.89	42.07	41.58	42.04	648,047	+0.36(+0.87%)
Mar 31, 2014	41.43	41.76	41.26	41.67	884,363	+0.57(+1.38%)
Mar 28, 2014	40.80	41.47	40.78	41.11	697,997	+0.35(+0.87%)
Mar 27, 2014	40.74	40.83	40.25	40.75	1,048,067	+0.01(+0.02%)
Mar 26, 2014	41.75	41.86	40.74	40.74	692,404	-0.76(-1.84%)
Mar 25, 2014	41.94	41.99	41.25	41.51	700,719	-0.08(-0.20%)
Mar 24, 2014	42.16	42.45	41.34	41.59	882,542	-0.48(-1.13%)
Mar 21, 2014	41.97	42.40	41.92	42.07	961,310	+0.23(+0.55%)
Mar 20, 2014	41.65	41.86	41.29	41.84	514,996	+0.26(+0.63%)
Mar 19, 2014	41.83	42.18	41.36	41.57	1,098,060	-0.32(-0.77%)
Mar 18, 2014	41.60	42.04	41.60	41.90	539,451	+0.38(+0.91%)
Mar 17, 2014	41.66	41.93	41.43	41.52	1,029,747	+0.00(+0.00%)
Mar 14, 2014	41.26	41.90	41.26	41.52	949,775	+0.16(+0.40%)
Mar 13, 2014	41.92	42.08	41.32	41.35	962,969	-0.32(-0.77%)
Mar 12, 2014	41.40	41.84	41.34	41.67	1,287,322	+0.07(+0.18%)
Mar 11, 2014	42.27	42.34	41.57	41.60	1,040,098	-0.52(-1.23%)
Mar 10, 2014	42.36	42.38	41.66	42.12	1,045,053	-0.29(-0.68%)
Mar 07, 2014	42.26	42.61	42.15	42.41	1,017,765	+0.39(+0.92%)
Mar 06, 2014	42.13	42.27	41.85	42.02	869,835	+0.02(+0.06%)
Mar 05, 2014	42.27	42.41	41.62	41.99	1,709,828	-0.60(-1.41%)
Mar 04, 2014	42.08	42.85	41.76	42.59	1,845,206	+1.97(+4.84%)

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.