Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.36	41.39	41.21	41.25	4,329	+0.18(+0.43%)
May 29, 2014	40.97	41.08	40.97	41.07	7,769	+0.36(+0.89%)
May 28, 2014	40.71	40.71	40.71	40.71	682	-0.07(-0.16%)
May 27, 2014	40.69	40.83	40.66	40.77	3,620	+0.13(+0.31%)
May 23, 2014	40.28	40.65	40.65	40.65	1,686	+0.41(+1.02%)
May 22, 2014	40.14	40.27	40.14	40.23	2,856	+0.41(+1.04%)
May 21, 2014	39.72	39.83	39.71	39.82	4,205	+0.41(+1.05%)
May 20, 2014	39.46	39.46	39.38	39.41	5,716	-0.27(-0.69%)
May 19, 2014	39.32	39.69	39.32	39.68	5,908	-0.18(-0.46%)
May 16, 2014	39.89	39.89	39.77	39.86	2,610	+0.07(+0.19%)
May 15, 2014	40.08	40.08	39.65	39.79	8,321	-0.37(-0.93%)
May 14, 2014	40.27	40.38	40.16	40.16	1,607	-0.07(-0.17%)
May 13, 2014	40.39	40.39	40.23	40.23	2,229	+0.46(+1.15%)
May 12, 2014	39.53	39.77	39.53	39.77	2,726	+0.07(+0.17%)
May 09, 2014	39.67	39.70	39.67	39.70	1,170	+0.24(+0.61%)
May 08, 2014	39.59	39.64	39.46	39.46	3,049	-0.00(-0.01%)
May 07, 2014	39.45	39.57	39.37	39.47	24,474	-0.10(-0.26%)
May 06, 2014	39.60	39.73	39.57	39.57	2,949	-0.30(-0.75%)
May 05, 2014	39.69	39.87	39.65	39.87	3,448	+0.07(+0.18%)
May 02, 2014	40.04	40.04	39.80	39.80	2,121	+0.03(+0.07%)
May 01, 2014	39.85	40.05	39.77	39.77	10,873	+0.47(+1.20%)
Apr 30, 2014	38.75	39.55	38.73	39.30	4,705	-0.49(-1.23%)
Apr 29, 2014	39.18	39.79	38.94	39.79	6,814	+0.50(+1.27%)
Apr 28, 2014	39.35	39.36	39.24	39.29	1,683	+0.03(+0.08%)
Apr 25, 2014	39.60	39.60	39.17	39.25	10,759	-0.12(-0.30%)
Apr 24, 2014	39.42	39.42	39.31	39.37	1,140	-0.20(-0.50%)
Apr 23, 2014	39.43	39.77	39.43	39.57	4,765	-0.04(-0.10%)
Apr 22, 2014	39.18	39.70	39.18	39.61	11,225	-0.11(-0.27%)
Apr 21, 2014	39.73	39.82	39.35	39.72	8,787	-0.02(-0.06%)
Apr 17, 2014	39.80	39.74	39.74	39.74	2,167	+0.07(+0.19%)
Apr 16, 2014	39.62	39.77	39.62	39.67	16,598	+0.59(+1.51%)
Apr 15, 2014	38.93	39.08	38.89	39.08	3,162	+0.11(+0.29%)
Apr 14, 2014	39.07	39.20	38.96	38.97	14,927	+0.54(+1.41%)
Apr 11, 2014	38.62	38.76	38.42	38.42	2,193	-0.35(-0.89%)
Apr 10, 2014	38.49	38.77	38.49	38.77	2,220	-0.88(-2.21%)
Apr 09, 2014	39.52	39.65	39.21	39.65	3,577	+0.55(+1.41%)
Apr 08, 2014	38.85	39.43	38.68	39.10	18,027	-0.94(-2.35%)
Apr 07, 2014	40.08	40.23	40.02	40.04	12,423	-0.26(-0.65%)
Apr 04, 2014	40.68	40.70	40.30	40.30	4,422	-0.13(-0.32%)
Apr 03, 2014	40.45	40.58	40.41	40.43	4,337	-0.19(-0.48%)
Apr 02, 2014	40.62	40.62	40.62	40.62	1,202	+0.37(+0.93%)
Apr 01, 2014	40.41	40.43	40.23	40.25	4,108	-0.06(-0.14%)
Mar 31, 2014	40.38	40.82	40.09	40.30	18,915	+0.19(+0.48%)
Mar 28, 2014	40.52	40.57	40.11	40.11	1,800	+0.33(+0.83%)
Mar 27, 2014	39.66	40.03	39.65	39.78	3,400	+0.55(+1.40%)
Mar 26, 2014	39.50	39.68	39.23	39.23	791	+0.14(+0.36%)
Mar 25, 2014	39.06	39.13	39.03	39.09	6,287	-0.05(-0.14%)
Mar 24, 2014	38.93	39.14	38.57	39.14	17,682	+0.09(+0.22%)
Mar 21, 2014	39.06	39.06	39.06	39.06	427	+0.22(+0.58%)
Mar 20, 2014	38.77	38.99	38.72	38.83	7,872	-0.83(-2.09%)
Mar 19, 2014	39.66	39.66	39.66	39.66	403	+0.00(+0.00%)
Mar 18, 2014	39.65	39.73	39.41	39.66	18,286	-0.25(-0.62%)
Mar 17, 2014	39.55	39.91	39.50	39.91	30,439	+0.49(+1.24%)
Mar 14, 2014	39.07	39.42	39.07	39.42	6,261	-0.22(-0.54%)
Mar 13, 2014	40.48	40.49	39.60	39.64	7,054	-0.85(-2.10%)
Mar 12, 2014	40.50	40.57	40.36	40.49	4,403	-0.29(-0.71%)
Mar 11, 2014	40.95	41.18	40.77	40.77	2,802	-0.68(-1.64%)
Mar 10, 2014	40.84	41.45	40.84	41.45	14,837	+0.17(+0.42%)
Mar 07, 2014	41.50	41.51	41.26	41.28	4,821	-0.31(-0.76%)
Mar 06, 2014	41.55	41.85	41.55	41.60	5,568	+0.68(+1.66%)
Mar 05, 2014	41.11	41.20	40.91	40.92	5,870	-0.46(-1.11%)
Mar 04, 2014	41.16	41.46	40.97	41.38	19,643	+0.72(+1.76%)

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.