Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.12	41.17	40.94	41.00	2,209,099	-0.13(-0.32%)
May 29, 2014	41.11	41.29	41.00	41.13	1,258,237	+0.07(+0.17%)
May 28, 2014	41.02	41.17	40.99	41.06	1,423,494	-0.02(-0.05%)
May 27, 2014	41.07	41.20	40.99	41.08	875,257	+0.11(+0.28%)
May 23, 2014	40.80	40.97	40.97	40.97	1,339,122	+0.14(+0.35%)
May 22, 2014	40.65	40.84	40.53	40.83	432,847	+0.29(+0.73%)
May 21, 2014	40.47	40.65	40.38	40.53	1,056,293	+0.21(+0.52%)
May 20, 2014	40.38	40.63	40.24	40.32	1,128,440	-0.09(-0.23%)
May 19, 2014	40.27	40.48	40.23	40.42	1,227,072	+0.03(+0.07%)
May 16, 2014	40.36	40.47	40.16	40.39	1,118,406	-0.01(-0.02%)
May 15, 2014	40.53	40.56	40.14	40.40	1,294,332	-0.26(-0.63%)
May 14, 2014	41.07	41.07	40.50	40.65	994,003	-0.43(-1.04%)
May 13, 2014	41.20	41.33	41.06	41.08	1,052,796	-0.03(-0.07%)
May 12, 2014	41.33	41.37	40.98	41.11	1,243,274	+0.06(+0.14%)
May 09, 2014	41.46	41.46	40.96	41.05	1,340,956	-0.39(-0.94%)
May 08, 2014	41.59	41.78	41.31	41.44	1,241,336	-0.18(-0.43%)
May 07, 2014	41.17	41.63	41.17	41.62	1,237,618	+0.66(+1.60%)
May 06, 2014	41.43	41.47	40.96	40.97	1,610,173	-0.56(-1.35%)
May 05, 2014	41.67	41.93	41.50	41.53	964,242	-0.33(-0.79%)
May 02, 2014	41.84	42.23	41.68	41.86	1,230,441	+0.01(+0.02%)
May 01, 2014	41.79	41.98	41.66	41.85	1,231,650	+0.11(+0.27%)
Apr 30, 2014	41.85	41.89	41.52	41.74	1,560,501	-0.12(-0.29%)
Apr 29, 2014	41.58	41.93	41.53	41.86	938,494	+0.32(+0.78%)
Apr 28, 2014	42.14	42.60	41.39	41.54	1,155,484	-0.36(-0.86%)
Apr 25, 2014	42.16	42.16	41.77	41.90	952,792	-0.28(-0.68%)
Apr 24, 2014	41.72	42.23	41.71	42.18	1,536,640	+0.58(+1.39%)
Apr 23, 2014	41.56	41.80	41.48	41.60	1,416,036	+0.04(+0.09%)
Apr 22, 2014	41.59	41.79	41.50	41.57	944,112	-0.05(-0.11%)
Apr 21, 2014	41.73	41.79	41.48	41.61	763,180	-0.10(-0.25%)
Apr 17, 2014	41.76	41.72	41.72	41.72	1,076,797	-0.11(-0.27%)
Apr 16, 2014	41.86	42.01	41.72	41.83	1,335,260	+0.28(+0.66%)
Apr 15, 2014	41.58	41.67	41.21	41.56	1,167,607	+0.06(+0.14%)
Apr 14, 2014	41.62	41.64	41.10	41.50	986,605	+0.27(+0.64%)
Apr 11, 2014	41.43	41.59	41.19	41.23	1,214,582	-0.46(-1.09%)
Apr 10, 2014	42.28	42.53	41.69	41.69	728,055	-0.59(-1.39%)
Apr 09, 2014	42.36	42.41	41.95	42.28	927,737	+0.02(+0.04%)
Apr 08, 2014	41.88	42.37	41.84	42.26	1,345,347	+0.35(+0.84%)
Apr 07, 2014	42.41	42.44	41.90	41.91	995,538	-0.52(-1.23%)
Apr 04, 2014	42.91	43.12	42.41	42.43	872,972	-0.17(-0.40%)
Apr 03, 2014	42.49	42.63	42.23	42.60	728,068	+0.22(+0.52%)
Apr 02, 2014	42.07	42.39	42.04	42.38	997,434	+0.28(+0.68%)
Apr 01, 2014	41.95	42.11	41.80	42.10	984,086	+0.28(+0.68%)
Mar 31, 2014	41.44	41.88	41.36	41.81	1,109,335	+0.60(+1.45%)
Mar 28, 2014	41.00	41.36	40.98	41.21	1,028,620	+0.37(+0.91%)
Mar 27, 2014	40.99	41.09	40.72	40.84	1,119,195	-0.13(-0.32%)
Mar 26, 2014	41.63	41.75	40.97	40.98	912,032	-0.40(-0.96%)
Mar 25, 2014	41.63	41.63	41.26	41.38	775,152	+0.00(+0.00%)
Mar 24, 2014	41.71	41.87	41.19	41.38	1,150,039	-0.61(-1.45%)
Mar 21, 2014	42.01	42.22	41.76	41.98	1,827,406	+0.30(+0.73%)
Mar 20, 2014	41.37	41.94	41.37	41.68	801,343	+0.22(+0.53%)
Mar 19, 2014	41.76	41.78	41.24	41.46	991,329	-0.24(-0.57%)
Mar 18, 2014	41.77	41.80	41.53	41.70	619,677	-0.04(-0.09%)
Mar 17, 2014	42.02	42.02	41.54	41.74	890,952	+0.00(+0.00%)
Mar 14, 2014	41.93	42.26	41.69	41.74	1,098,032	-0.39(-0.92%)
Mar 13, 2014	42.48	42.50	41.95	42.13	1,042,105	-0.30(-0.72%)
Mar 12, 2014	42.00	42.65	41.92	42.43	1,528,218	+0.29(+0.70%)
Mar 11, 2014	42.33	42.40	42.00	42.14	885,902	-0.24(-0.56%)
Mar 10, 2014	42.79	42.79	42.12	42.37	1,054,015	-0.39(-0.91%)
Mar 07, 2014	42.34	42.90	42.29	42.76	1,855,754	+0.62(+1.46%)
Mar 06, 2014	41.94	42.25	41.81	42.14	884,233	+0.34(+0.82%)
Mar 05, 2014	41.66	41.81	41.45	41.80	926,071	+0.14(+0.34%)
Mar 04, 2014	41.34	41.71	41.23	41.66	1,620,466	+0.70(+1.71%)

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.