Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.18	41.87	41.10	41.71	2,653,464	+1.23(+3.03%)
May 29, 2014	40.22	40.49	40.08	40.48	838,307	+0.32(+0.80%)
May 28, 2014	40.03	40.21	39.73	40.16	1,041,650	+0.17(+0.43%)
May 27, 2014	39.80	40.22	39.70	39.99	879,406	+0.34(+0.85%)
May 23, 2014	39.79	39.65	39.65	39.65	1,077,941	-0.23(-0.58%)
May 22, 2014	38.67	39.90	38.56	39.88	1,473,215	+1.21(+3.13%)
May 21, 2014	38.50	39.10	38.41	38.67	1,662,557	+0.29(+0.75%)
May 20, 2014	38.92	39.03	38.37	38.38	1,263,506	-0.53(-1.37%)
May 19, 2014	38.77	39.11	38.69	38.92	1,524,656	+0.12(+0.32%)
May 16, 2014	39.06	39.06	38.52	38.79	1,794,741	-0.22(-0.57%)
May 15, 2014	39.53	39.54	38.81	39.02	817,573	-0.57(-1.43%)
May 14, 2014	39.86	39.90	39.48	39.58	631,151	-0.25(-0.62%)
May 13, 2014	40.31	40.34	38.93	39.83	1,151,108	-0.44(-1.10%)
May 12, 2014	40.17	40.48	40.14	40.27	888,740	+0.28(+0.70%)
May 09, 2014	40.01	40.12	39.71	39.99	631,106	-0.07(-0.18%)
May 08, 2014	40.19	40.49	39.84	40.07	1,023,965	-0.12(-0.31%)
May 07, 2014	39.53	40.22	39.50	40.19	1,125,412	+0.79(+2.00%)
May 06, 2014	39.77	39.90	39.39	39.40	936,240	-0.45(-1.14%)
May 05, 2014	39.75	40.16	39.67	39.85	772,078	+0.05(+0.12%)
May 02, 2014	39.86	40.28	39.71	39.80	630,618	-0.07(-0.19%)
May 01, 2014	40.02	40.15	39.64	39.88	851,808	-0.15(-0.37%)
Apr 30, 2014	39.89	40.06	39.57	40.03	986,186	+0.14(+0.35%)
Apr 29, 2014	40.07	40.23	39.67	39.89	914,221	-0.07(-0.19%)
Apr 28, 2014	40.31	40.76	39.56	39.96	1,081,465	-0.03(-0.08%)
Apr 25, 2014	40.26	40.31	39.81	39.99	772,468	-0.32(-0.80%)
Apr 24, 2014	40.74	40.99	39.83	40.31	1,456,227	-0.37(-0.91%)
Apr 23, 2014	40.26	41.01	39.74	40.69	2,760,376	-1.89(-4.44%)
Apr 22, 2014	41.99	42.71	41.94	42.58	1,104,331	+0.64(+1.53%)
Apr 21, 2014	41.75	42.04	41.60	41.94	809,012	+0.25(+0.59%)
Apr 17, 2014	41.20	41.69	41.69	41.69	634,219	+0.36(+0.88%)
Apr 16, 2014	41.09	41.61	40.96	41.33	851,683	+0.57(+1.39%)
Apr 15, 2014	40.50	40.82	39.85	40.76	816,543	+0.32(+0.79%)
Apr 14, 2014	40.38	40.70	40.13	40.44	671,108	+0.44(+1.09%)
Apr 11, 2014	40.22	40.56	39.95	40.00	952,550	-0.44(-1.10%)
Apr 10, 2014	42.07	42.16	40.43	40.45	1,611,722	-1.67(-3.96%)
Apr 09, 2014	41.87	42.17	41.46	42.12	903,032	+0.44(+1.07%)
Apr 08, 2014	41.61	41.96	41.38	41.67	978,879	+0.14(+0.34%)
Apr 07, 2014	41.95	42.09	41.33	41.53	945,988	-0.53(-1.25%)
Apr 04, 2014	42.73	42.97	41.81	42.06	632,818	-0.49(-1.16%)
Apr 03, 2014	42.47	42.61	42.29	42.55	792,225	+0.07(+0.15%)
Apr 02, 2014	42.09	42.55	42.03	42.49	650,602	+0.44(+1.06%)
Apr 01, 2014	41.89	42.08	41.59	42.04	647,940	+0.36(+0.87%)
Mar 31, 2014	41.43	41.76	41.27	41.68	884,217	+0.57(+1.38%)
Mar 28, 2014	40.81	41.47	40.78	41.11	697,881	+0.35(+0.87%)
Mar 27, 2014	40.74	40.84	40.26	40.76	1,047,893	+0.01(+0.02%)
Mar 26, 2014	41.75	41.87	40.75	40.75	692,289	-0.77(-1.84%)
Mar 25, 2014	41.95	42.00	41.26	41.52	700,603	-0.08(-0.20%)
Mar 24, 2014	42.17	42.46	41.35	41.60	882,396	-0.48(-1.13%)
Mar 21, 2014	41.98	42.40	41.93	42.08	961,151	+0.23(+0.55%)
Mar 20, 2014	41.66	41.87	41.29	41.84	514,911	+0.26(+0.63%)
Mar 19, 2014	41.84	42.18	41.37	41.58	1,097,878	-0.32(-0.77%)
Mar 18, 2014	41.61	42.04	41.61	41.90	539,362	+0.38(+0.91%)
Mar 17, 2014	41.66	41.94	41.43	41.52	1,029,576	+0.00(+0.00%)
Mar 14, 2014	41.27	41.91	41.27	41.52	949,618	+0.16(+0.40%)
Mar 13, 2014	41.93	42.08	41.33	41.36	962,809	-0.32(-0.77%)
Mar 12, 2014	41.41	41.84	41.35	41.68	1,287,108	+0.07(+0.18%)
Mar 11, 2014	42.28	42.35	41.58	41.61	1,039,925	-0.52(-1.23%)
Mar 10, 2014	42.36	42.39	41.66	42.12	1,044,879	-0.29(-0.68%)
Mar 07, 2014	42.26	42.62	42.16	42.41	1,017,596	+0.39(+0.92%)
Mar 06, 2014	42.14	42.28	41.86	42.03	869,690	+0.02(+0.06%)
Mar 05, 2014	42.28	42.41	41.62	42.00	1,709,544	-0.60(-1.41%)
Mar 04, 2014	42.09	42.86	41.77	42.60	1,844,900	+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.