Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.33	43.53	43.31	43.41	830,585	-0.05(-0.12%)
May 29, 2014	43.34	43.48	43.31	43.46	638,957	+0.51(+1.19%)
May 28, 2014	42.75	43.09	42.73	42.95	1,076,574	-0.10(-0.23%)
May 27, 2014	43.12	43.27	42.98	43.05	700,317	-0.17(-0.39%)
May 23, 2014	43.02	43.22	43.22	43.22	756,000	-0.12(-0.28%)
May 22, 2014	43.43	43.44	43.25	43.34	734,028	-0.31(-0.71%)
May 21, 2014	43.59	43.72	43.53	43.65	909,328	+0.14(+0.32%)
May 20, 2014	43.47	43.67	43.28	43.51	2,509,089	-0.48(-1.09%)
May 19, 2014	44.12	44.13	43.88	43.99	2,664,826	+0.02(+0.05%)
May 16, 2014	43.87	43.97	43.73	43.97	2,479,590	+0.52(+1.20%)
May 15, 2014	43.62	43.71	43.35	43.45	1,719,396	+0.32(+0.74%)
May 14, 2014	43.11	43.27	43.09	43.13	1,274,185	+0.09(+0.21%)
May 13, 2014	43.09	43.11	42.93	43.04	1,195,237	+0.04(+0.09%)
May 12, 2014	43.03	43.11	42.93	43.00	1,818,749	+0.33(+0.77%)
May 09, 2014	42.80	42.81	42.54	42.67	1,818,488	+0.11(+0.26%)
May 08, 2014	42.41	42.67	42.41	42.56	1,076,370	+0.21(+0.50%)
May 07, 2014	42.14	42.41	42.12	42.35	1,059,604	+0.22(+0.52%)
May 06, 2014	42.24	42.37	42.13	42.13	758,246	-0.18(-0.43%)
May 05, 2014	42.08	42.40	42.03	42.31	772,663	+0.19(+0.45%)
May 02, 2014	42.08	42.34	42.08	42.12	1,311,861	-0.63(-1.47%)
May 01, 2014	42.61	42.82	42.46	42.75	1,387,231	-0.07(-0.16%)
Apr 30, 2014	42.88	42.90	42.61	42.82	1,311,891	+0.31(+0.73%)
Apr 29, 2014	42.49	42.66	42.41	42.51	2,572,684	+0.14(+0.33%)
Apr 28, 2014	42.10	42.40	42.05	42.37	1,748,615	+0.59(+1.41%)
Apr 25, 2014	41.71	41.84	41.54	41.78	1,791,252	+0.11(+0.26%)
Apr 24, 2014	41.49	41.84	41.28	41.67	2,357,232	-0.71(-1.68%)
Apr 23, 2014	42.32	42.48	42.27	42.38	701,761	+0.03(+0.07%)
Apr 22, 2014	42.49	42.50	42.21	42.35	1,266,748	+0.08(+0.19%)
Apr 21, 2014	42.24	42.42	42.21	42.27	1,055,629	-0.01(-0.02%)
Apr 17, 2014	41.90	42.28	42.28	42.28	1,090,300	-0.26(-0.61%)
Apr 16, 2014	42.51	42.55	42.27	42.54	1,781,138	+0.13(+0.31%)
Apr 15, 2014	42.53	42.53	42.23	42.41	1,695,575	-0.38(-0.89%)
Apr 14, 2014	42.95	42.95	42.59	42.79	1,412,238	+0.54(+1.28%)
Apr 11, 2014	42.41	42.52	42.22	42.25	2,170,124	+0.13(+0.31%)
Apr 10, 2014	42.48	42.59	42.07	42.12	1,253,635	-0.30(-0.71%)
Apr 09, 2014	42.36	42.46	42.11	42.42	1,442,779	+0.33(+0.78%)
Apr 08, 2014	41.76	42.24	41.74	42.09	2,052,982	+1.24(+3.04%)
Apr 07, 2014	40.88	41.05	40.81	40.85	1,281,136	+0.28(+0.69%)
Apr 04, 2014	40.75	40.92	40.55	40.57	1,348,508	-0.28(-0.69%)
Apr 03, 2014	40.78	40.89	40.63	40.85	1,004,171	-0.14(-0.34%)
Apr 02, 2014	41.04	41.09	40.94	40.99	720,331	-0.05(-0.12%)
Apr 01, 2014	40.79	41.12	40.79	41.04	1,479,942	-0.08(-0.19%)
Mar 31, 2014	41.27	41.30	41.05	41.12	1,559,170	+0.05(+0.12%)
Mar 28, 2014	40.78	41.21	40.75	41.07	2,364,882	+0.73(+1.81%)
Mar 27, 2014	40.19	40.52	40.14	40.34	4,258,462	+0.26(+0.65%)
Mar 26, 2014	40.18	40.22	39.90	40.08	1,791,742	+0.25(+0.63%)
Mar 25, 2014	39.43	39.93	39.37	39.83	2,070,050	+0.76(+1.95%)
Mar 24, 2014	39.04	39.13	38.76	39.07	1,672,901	+0.51(+1.32%)
Mar 21, 2014	38.67	38.89	38.55	38.56	1,789,227	+0.28(+0.73%)
Mar 20, 2014	38.07	38.41	37.99	38.28	1,218,052	-0.10(-0.26%)
Mar 19, 2014	38.74	38.87	38.18	38.38	1,366,332	-0.48(-1.24%)
Mar 18, 2014	38.60	38.98	38.60	38.86	1,751,093	+0.14(+0.36%)
Mar 17, 2014	38.49	38.77	38.49	38.72	2,450,959	+0.16(+0.41%)
Mar 14, 2014	38.51	38.73	38.36	38.56	4,374,754	+0.17(+0.44%)
Mar 13, 2014	38.61	38.67	38.25	38.39	6,261,174	-0.24(-0.62%)
Mar 12, 2014	38.26	38.67	38.26	38.63	3,642,604	-0.05(-0.13%)
Mar 11, 2014	38.76	38.94	38.60	38.68	1,912,086	-0.36(-0.92%)
Mar 10, 2014	39.27	39.36	38.78	39.04	2,930,885	-0.44(-1.11%)
Mar 07, 2014	39.39	39.50	39.18	39.48	1,588,863	+0.10(+0.25%)
Mar 06, 2014	39.25	39.46	39.22	39.38	1,527,611	+0.09(+0.23%)
Mar 05, 2014	39.19	39.44	39.18	39.29	1,000,447	-0.29(-0.73%)
Mar 04, 2014	39.49	39.61	39.45	39.58	1,301,307	+1.02(+2.65%)

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.