Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.58	42.58	42.30	42.38	18,138	-0.12(-0.29%)
May 29, 2014	42.52	42.56	42.39	42.50	14,054	+0.12(+0.28%)
May 28, 2014	42.51	42.51	42.22	42.38	13,797	-0.12(-0.28%)
May 27, 2014	42.36	42.57	42.36	42.50	35,989	+0.25(+0.59%)
May 23, 2014	41.98	42.25	42.25	42.25	4,611	+0.22(+0.53%)
May 22, 2014	41.80	42.07	41.80	42.03	10,255	+0.36(+0.87%)
May 21, 2014	41.52	41.72	41.49	41.67	11,122	+0.29(+0.70%)
May 20, 2014	41.68	41.68	41.19	41.38	17,038	-0.39(-0.93%)
May 19, 2014	41.42	41.82	41.33	41.76	8,300	+0.33(+0.79%)
May 16, 2014	41.13	41.45	41.11	41.44	10,880	+0.21(+0.50%)
May 15, 2014	41.41	41.41	40.75	41.23	31,733	-0.37(-0.89%)
May 14, 2014	41.84	41.94	41.56	41.60	27,203	-0.37(-0.89%)
May 13, 2014	42.13	42.27	41.96	41.97	11,972	-0.25(-0.59%)
May 12, 2014	41.71	42.22	41.71	42.22	16,772	+0.79(+1.90%)
May 09, 2014	41.25	41.44	41.10	41.44	8,865	+0.07(+0.17%)
May 08, 2014	41.55	41.94	41.33	41.36	10,154	-0.24(-0.57%)
May 07, 2014	41.68	41.68	41.04	41.60	14,317	+0.08(+0.20%)
May 06, 2014	41.88	41.88	41.49	41.52	22,769	-0.36(-0.87%)
May 05, 2014	41.71	41.95	41.41	41.88	18,450	+0.03(+0.07%)
May 02, 2014	41.75	42.16	41.70	41.85	10,213	+0.19(+0.46%)
May 01, 2014	41.65	42.03	41.54	41.66	21,939	+0.06(+0.15%)
Apr 30, 2014	41.30	41.60	41.15	41.60	21,056	+0.22(+0.54%)
Apr 29, 2014	41.35	41.49	41.19	41.38	37,388	+0.27(+0.65%)
Apr 28, 2014	41.59	41.60	40.76	41.11	38,486	-0.24(-0.58%)
Apr 25, 2014	41.74	41.84	41.32	41.35	56,255	-0.59(-1.40%)
Apr 24, 2014	42.23	42.23	41.63	41.94	18,863	-0.02(-0.05%)
Apr 23, 2014	42.21	42.21	41.96	41.96	18,092	-0.17(-0.41%)
Apr 22, 2014	41.94	42.21	41.89	42.13	20,349	+0.35(+0.83%)
Apr 21, 2014	41.71	41.82	41.60	41.79	33,477	+0.09(+0.22%)
Apr 17, 2014	41.45	41.69	41.69	41.69	21,739	+0.24(+0.59%)
Apr 16, 2014	41.22	41.45	41.14	41.45	50,006	+0.52(+1.26%)
Apr 15, 2014	40.81	41.05	40.19	40.93	26,669	+0.28(+0.68%)
Apr 14, 2014	41.56	41.56	40.63	40.66	20,123	+0.07(+0.17%)
Apr 11, 2014	40.93	41.10	40.55	40.59	48,697	-0.51(-1.23%)
Apr 10, 2014	42.23	42.23	40.98	41.09	33,874	-1.07(-2.53%)
Apr 09, 2014	41.90	42.21	41.67	42.16	26,362	+0.59(+1.42%)
Apr 08, 2014	41.47	41.70	41.16	41.57	14,427	+0.09(+0.21%)
Apr 07, 2014	42.27	42.27	41.25	41.48	54,406	-0.87(-2.05%)
Apr 04, 2014	43.48	43.48	42.23	42.35	23,784	-0.79(-1.83%)
Apr 03, 2014	43.57	43.57	43.01	43.14	40,302	-0.32(-0.73%)
Apr 02, 2014	43.45	43.46	43.34	43.46	24,594	+0.20(+0.47%)
Apr 01, 2014	43.00	43.27	42.93	43.25	18,841	+0.40(+0.93%)
Mar 31, 2014	42.52	42.89	42.45	42.85	41,257	+0.69(+1.64%)
Mar 28, 2014	42.01	42.51	42.01	42.16	24,849	+0.19(+0.46%)
Mar 27, 2014	42.05	42.11	41.81	41.97	23,481	-0.10(-0.24%)
Mar 26, 2014	42.95	42.95	42.07	42.07	29,392	-0.60(-1.40%)
Mar 25, 2014	42.96	42.96	42.56	42.66	10,749	+0.01(+0.03%)
Mar 24, 2014	43.29	43.32	42.34	42.65	23,676	-0.45(-1.05%)
Mar 21, 2014	43.47	43.48	43.02	43.10	18,224	-0.11(-0.25%)
Mar 20, 2014	43.02	43.23	42.87	43.21	14,332	+0.13(+0.29%)
Mar 19, 2014	43.33	43.40	42.96	43.08	8,239	-0.30(-0.68%)
Mar 18, 2014	43.03	43.40	43.02	43.38	35,890	+0.46(+1.07%)
Mar 17, 2014	42.87	43.17	42.81	42.92	46,272	+0.39(+0.91%)
Mar 14, 2014	42.36	42.72	42.36	42.53	36,013	+0.10(+0.25%)
Mar 13, 2014	43.17	43.47	42.31	42.43	47,693	-0.51(-1.18%)
Mar 12, 2014	42.75	42.99	42.52	42.93	53,589	+0.05(+0.11%)
Mar 11, 2014	43.35	43.53	42.82	42.89	46,543	-0.34(-0.78%)
Mar 10, 2014	43.48	43.48	43.09	43.23	29,083	-0.21(-0.48%)
Mar 07, 2014	43.69	43.69	43.33	43.43	25,861	-0.02(-0.05%)
Mar 06, 2014	43.55	43.61	43.43	43.46	26,917	+0.06(+0.14%)
Mar 05, 2014	43.61	43.61	43.39	43.40	38,216	-0.21(-0.48%)
Mar 04, 2014	43.28	43.61	43.26	43.61	35,938	+0.88(+2.07%)

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.