Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.14	41.41	40.95	41.39	3,103,365	+0.10(+0.24%)
May 29, 2014	40.85	41.38	40.82	41.30	1,893,208	+0.45(+1.09%)
May 28, 2014	41.11	41.43	40.68	40.85	2,534,544	-0.20(-0.48%)
May 27, 2014	41.06	41.30	40.91	41.05	2,298,384	+0.03(+0.08%)
May 23, 2014	41.04	41.01	41.01	41.01	2,096,359	-0.01(-0.02%)
May 22, 2014	41.14	41.43	40.92	41.02	2,248,249	-0.38(-0.92%)
May 21, 2014	41.09	41.43	40.86	41.40	2,832,019	+0.26(+0.64%)
May 20, 2014	40.86	41.37	40.86	41.14	3,207,445	+0.15(+0.36%)
May 19, 2014	40.76	41.17	40.69	40.99	1,592,957	+0.16(+0.39%)
May 16, 2014	40.84	40.99	40.40	40.83	2,293,201	+0.01(+0.02%)
May 15, 2014	41.34	41.40	40.49	40.82	3,621,170	-0.58(-1.40%)
May 14, 2014	40.93	41.75	40.82	41.40	6,009,911	+0.61(+1.50%)
May 13, 2014	40.45	41.02	40.37	40.79	2,597,605	+0.45(+1.11%)
May 12, 2014	40.21	40.53	40.17	40.34	2,004,036	+0.22(+0.54%)
May 09, 2014	40.24	40.24	39.92	40.13	1,819,034	-0.12(-0.29%)
May 08, 2014	40.17	40.66	40.10	40.24	1,944,360	-0.12(-0.31%)
May 07, 2014	40.32	40.46	40.07	40.37	2,461,512	+0.07(+0.19%)
May 06, 2014	40.39	40.57	39.83	40.29	4,465,176	-0.87(-2.11%)
May 05, 2014	41.27	41.30	40.96	41.16	2,076,680	-0.18(-0.44%)
May 02, 2014	41.29	41.57	41.24	41.34	2,462,220	+0.09(+0.22%)
May 01, 2014	41.41	41.59	41.09	41.25	1,513,787	-0.18(-0.44%)
Apr 30, 2014	41.39	41.61	41.25	41.44	2,439,453	+0.08(+0.20%)
Apr 29, 2014	41.29	41.51	41.20	41.35	2,271,267	+0.17(+0.40%)
Apr 28, 2014	41.07	41.40	40.80	41.19	3,710,860	+0.26(+0.65%)
Apr 25, 2014	40.33	41.02	40.22	40.92	2,871,844	+0.52(+1.29%)
Apr 24, 2014	40.63	40.67	40.05	40.40	1,663,891	-0.04(-0.10%)
Apr 23, 2014	40.57	40.73	40.38	40.44	1,764,739	-0.17(-0.41%)
Apr 22, 2014	40.57	40.82	40.44	40.61	1,588,456	+0.12(+0.31%)
Apr 21, 2014	40.49	40.74	40.24	40.48	1,833,089	+0.14(+0.35%)
Apr 17, 2014	40.24	40.34	40.34	40.34	2,314,581	+0.07(+0.16%)
Apr 16, 2014	40.26	40.48	40.08	40.28	2,191,243	+0.22(+0.56%)
Apr 15, 2014	39.60	40.13	39.44	40.05	3,109,825	+0.77(+1.96%)
Apr 14, 2014	39.28	39.63	39.02	39.28	2,429,325	+0.20(+0.51%)
Apr 11, 2014	39.62	39.63	38.99	39.08	2,650,587	-0.73(-1.83%)
Apr 10, 2014	40.20	40.31	39.55	39.81	2,595,740	-0.33(-0.83%)
Apr 09, 2014	39.95	40.38	39.84	40.14	1,612,164	+0.16(+0.39%)
Apr 08, 2014	40.02	40.24	39.79	39.99	1,841,909	+0.01(+0.02%)
Apr 07, 2014	40.66	40.71	39.74	39.98	3,299,394	-0.74(-1.81%)
Apr 04, 2014	41.17	41.33	40.57	40.72	2,515,758	-0.21(-0.51%)
Apr 03, 2014	41.00	41.11	40.68	40.92	2,184,673	-0.08(-0.20%)
Apr 02, 2014	41.07	41.21	40.45	41.01	3,724,874	-0.23(-0.56%)
Apr 01, 2014	41.37	41.74	40.60	41.24	4,316,115	-0.17(-0.40%)
Mar 31, 2014	40.88	41.46	40.62	41.40	4,124,967	+0.69(+1.69%)
Mar 28, 2014	40.51	40.98	40.41	40.72	2,119,680	+0.39(+0.96%)
Mar 27, 2014	40.07	40.57	39.85	40.33	2,258,238	+0.15(+0.37%)
Mar 26, 2014	40.53	40.96	40.18	40.18	3,221,622	-0.14(-0.35%)
Mar 25, 2014	40.28	40.71	40.28	40.32	2,444,364	+0.22(+0.54%)
Mar 24, 2014	40.28	40.47	39.90	40.10	2,752,573	-0.18(-0.45%)
Mar 21, 2014	41.20	41.20	40.15	40.28	5,323,609	-0.32(-0.80%)
Mar 20, 2014	40.37	40.61	40.15	40.61	2,794,696	+0.09(+0.22%)
Mar 19, 2014	40.11	40.65	40.11	40.52	3,875,323	+0.32(+0.80%)
Mar 18, 2014	39.72	40.34	39.72	40.19	2,708,485	+0.43(+1.08%)
Mar 17, 2014	39.95	40.15	39.69	39.76	2,609,039	+0.10(+0.25%)
Mar 14, 2014	39.44	40.05	39.33	39.66	3,373,966	+0.20(+0.50%)
Mar 13, 2014	40.16	40.31	39.23	39.47	3,719,916	-0.52(-1.30%)
Mar 12, 2014	40.16	40.38	39.89	39.99	3,514,963	-0.43(-1.07%)
Mar 11, 2014	41.35	41.35	40.13	40.42	4,344,422	-0.89(-2.16%)
Mar 10, 2014	41.16	41.35	40.62	41.31	3,034,463	+0.13(+0.32%)
Mar 07, 2014	41.33	41.54	40.97	41.18	4,069,286	-0.22(-0.54%)
Mar 06, 2014	41.49	41.92	41.34	41.40	6,653,431	+0.12(+0.30%)
Mar 05, 2014	40.57	41.61	40.26	41.28	5,352,199	+0.73(+1.80%)
Mar 04, 2014	40.66	40.77	40.32	40.55	5,097,335	+0.20(+0.49%)

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.