Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.04	41.08	40.86	40.91	2,213,645	-0.13(-0.32%)
May 29, 2014	41.03	41.21	40.91	41.05	1,260,826	+0.07(+0.17%)
May 28, 2014	40.94	41.08	40.90	40.98	1,426,440	-0.02(-0.05%)
May 27, 2014	40.99	41.11	40.90	41.00	877,068	+0.11(+0.28%)
May 23, 2014	40.71	40.88	40.88	40.88	1,341,894	+0.14(+0.35%)
May 22, 2014	40.57	40.76	40.45	40.74	433,743	+0.29(+0.73%)
May 21, 2014	40.39	40.57	40.30	40.45	1,058,479	+0.21(+0.52%)
May 20, 2014	40.30	40.54	40.16	40.24	1,130,775	-0.09(-0.23%)
May 19, 2014	40.19	40.40	40.14	40.33	1,229,611	+0.03(+0.07%)
May 16, 2014	40.28	40.39	40.08	40.31	1,120,721	-0.01(-0.02%)
May 15, 2014	40.45	40.48	40.06	40.31	1,297,011	-0.26(-0.63%)
May 14, 2014	40.99	40.99	40.42	40.57	996,060	-0.43(-1.04%)
May 13, 2014	41.11	41.24	40.98	41.00	1,054,975	-0.03(-0.07%)
May 12, 2014	41.24	41.28	40.89	41.03	1,245,847	+0.06(+0.14%)
May 09, 2014	41.38	41.38	40.87	40.97	1,343,731	-0.39(-0.94%)
May 08, 2014	41.51	41.70	41.22	41.36	1,243,905	-0.18(-0.43%)
May 07, 2014	41.08	41.55	41.08	41.54	1,240,180	+0.65(+1.60%)
May 06, 2014	41.35	41.38	40.87	40.88	1,613,505	-0.56(-1.35%)
May 05, 2014	41.58	41.84	41.41	41.44	966,237	-0.33(-0.79%)
May 02, 2014	41.75	42.14	41.59	41.77	1,232,987	+0.01(+0.02%)
May 01, 2014	41.71	41.90	41.57	41.76	1,234,199	+0.11(+0.27%)
Apr 30, 2014	41.76	41.80	41.43	41.65	1,563,730	-0.12(-0.29%)
Apr 29, 2014	41.49	41.84	41.44	41.77	940,436	+0.32(+0.78%)
Apr 28, 2014	42.06	42.51	41.30	41.45	1,157,876	-0.36(-0.86%)
Apr 25, 2014	42.08	42.08	41.69	41.81	954,764	-0.28(-0.68%)
Apr 24, 2014	41.63	42.14	41.62	42.10	1,539,820	+0.58(+1.39%)
Apr 23, 2014	41.47	41.72	41.39	41.52	1,418,967	+0.04(+0.09%)
Apr 22, 2014	41.51	41.71	41.41	41.48	946,066	-0.05(-0.11%)
Apr 21, 2014	41.64	41.71	41.39	41.53	764,759	-0.10(-0.25%)
Apr 17, 2014	41.68	41.63	41.63	41.63	1,079,026	-0.11(-0.27%)
Apr 16, 2014	41.77	41.92	41.63	41.74	1,338,024	+0.27(+0.66%)
Apr 15, 2014	41.50	41.58	41.13	41.47	1,170,024	+0.06(+0.14%)
Apr 14, 2014	41.54	41.56	41.02	41.41	988,647	+0.27(+0.64%)
Apr 11, 2014	41.35	41.51	41.10	41.15	1,217,096	-0.45(-1.09%)
Apr 10, 2014	42.19	42.45	41.60	41.60	729,562	-0.59(-1.39%)
Apr 09, 2014	42.28	42.32	41.86	42.19	929,658	+0.02(+0.04%)
Apr 08, 2014	41.79	42.28	41.75	42.17	1,348,131	+0.35(+0.84%)
Apr 07, 2014	42.32	42.36	41.81	41.82	997,598	-0.52(-1.23%)
Apr 04, 2014	42.82	43.03	42.32	42.34	874,778	-0.17(-0.40%)
Apr 03, 2014	42.40	42.54	42.14	42.51	729,575	+0.22(+0.52%)
Apr 02, 2014	41.98	42.30	41.95	42.29	999,498	+0.28(+0.68%)
Apr 01, 2014	41.87	42.02	41.72	42.01	986,123	+0.28(+0.68%)
Mar 31, 2014	41.36	41.79	41.27	41.73	1,111,631	+0.60(+1.45%)
Mar 28, 2014	40.91	41.27	40.89	41.13	1,030,749	+0.37(+0.91%)
Mar 27, 2014	40.90	41.01	40.64	40.76	1,121,511	-0.13(-0.32%)
Mar 26, 2014	41.55	41.66	40.88	40.89	913,919	-0.40(-0.96%)
Mar 25, 2014	41.55	41.55	41.18	41.29	776,756	+0.00(+0.00%)
Mar 24, 2014	41.62	41.78	41.10	41.29	1,152,419	-0.61(-1.45%)
Mar 21, 2014	41.92	42.13	41.67	41.90	1,831,188	+0.30(+0.73%)
Mar 20, 2014	41.28	41.85	41.28	41.59	803,002	+0.22(+0.53%)
Mar 19, 2014	41.68	41.70	41.16	41.38	993,380	-0.24(-0.57%)
Mar 18, 2014	41.69	41.72	41.44	41.61	620,960	-0.04(-0.09%)
Mar 17, 2014	41.93	41.93	41.45	41.65	892,796	+0.00(+0.00%)
Mar 14, 2014	41.84	42.17	41.60	41.65	1,100,304	-0.39(-0.92%)
Mar 13, 2014	42.39	42.41	41.86	42.04	1,044,262	-0.30(-0.72%)
Mar 12, 2014	41.92	42.56	41.83	42.34	1,531,381	+0.29(+0.70%)
Mar 11, 2014	42.25	42.31	41.91	42.05	887,736	-0.24(-0.56%)
Mar 10, 2014	42.70	42.70	42.03	42.28	1,056,196	-0.39(-0.91%)
Mar 07, 2014	42.26	42.82	42.20	42.67	1,859,594	+0.62(+1.46%)
Mar 06, 2014	41.85	42.16	41.73	42.06	886,063	+0.34(+0.82%)
Mar 05, 2014	41.57	41.73	41.37	41.72	927,987	+0.14(+0.34%)
Mar 04, 2014	41.25	41.63	41.14	41.57	1,623,820	+0.70(+1.72%)

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.