Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.13	43.19	43.01	43.18	70,651	+0.05(+0.12%)
May 29, 2014	42.99	43.13	42.82	43.13	114,249	+0.24(+0.56%)
May 28, 2014	42.84	42.96	42.75	42.89	110,089	+0.04(+0.09%)
May 27, 2014	42.74	42.89	42.67	42.85	127,064	+0.24(+0.56%)
May 23, 2014		42.61	42.61	42.61	0	+0.16(+0.38%)
May 22, 2014	42.34	42.47	42.20	42.45	89,454	+0.20(+0.47%)
May 21, 2014	42.03	42.26	42.03	42.25	173,218	+0.30(+0.72%)
May 20, 2014	42.25	42.25	41.81	41.95	200,686	-0.37(-0.87%)
May 19, 2014	41.98	42.34	41.98	42.32	268,345	+0.18(+0.43%)
May 16, 2014	42.12	42.15	41.81	42.14	152,659	+0.13(+0.31%)
May 15, 2014	42.27	42.27	41.72	42.01	207,452	-0.42(-0.99%)
May 14, 2014	42.65	42.65	42.38	42.43	132,396	-0.25(-0.59%)
May 13, 2014	42.71	42.80	42.61	42.68	123,769	+0.09(+0.21%)
May 12, 2014	42.29	42.65	42.29	42.59	74,193	+0.50(+1.20%)
May 09, 2014	42.14	42.14	41.85	42.09	285,755	+0.00(+0.01%)
May 08, 2014	42.22	42.50	41.96	42.08	558,762	-0.13(-0.30%)
May 07, 2014	42.09	42.22	41.78	42.21	80,349	+0.25(+0.60%)
May 06, 2014	42.20	42.26	41.93	41.96	97,087	-0.30(-0.71%)
May 05, 2014	42.03	42.29	41.83	42.26	173,064	+0.06(+0.14%)
May 02, 2014	42.23	42.47	42.16	42.20	85,378	-0.01(-0.02%)
May 01, 2014	42.09	42.38	42.07	42.21	127,861	-0.01(-0.02%)
Apr 30, 2014	41.97	42.22	41.87	42.22	127,273	+0.27(+0.64%)
Apr 29, 2014	41.89	42.02	41.80	41.95	215,732	+0.16(+0.38%)
Apr 28, 2014	41.98	42.04	41.35	41.79	101,194	-0.05(-0.12%)
Apr 25, 2014	42.13	42.13	41.75	41.84	71,126	-0.39(-0.92%)
Apr 24, 2014	42.43	42.44	42.04	42.23	210,017	+0.05(+0.12%)
Apr 23, 2014	42.28	42.30	42.14	42.18	93,947	-0.04(-0.09%)
Apr 22, 2014	42.06	42.32	42.06	42.22	114,533	+0.20(+0.48%)
Apr 21, 2014	41.99	42.03	41.80	42.02	155,206	+0.10(+0.24%)
Apr 17, 2014		41.92	41.92	41.92	0	+0.08(+0.19%)
Apr 16, 2014	41.65	41.84	41.51	41.84	144,359	+0.45(+1.09%)
Apr 15, 2014	41.18	41.43	40.74	41.39	126,193	+0.30(+0.73%)
Apr 14, 2014	41.14	41.21	40.79	41.09	108,716	+0.35(+0.86%)
Apr 11, 2014	41.08	41.17	40.71	40.74	110,707	-0.44(-1.07%)
Apr 10, 2014	42.11	42.11	41.12	41.18	149,884	-0.92(-2.19%)
Apr 09, 2014	41.80	42.11	41.65	42.10	99,663	+0.45(+1.08%)
Apr 08, 2014	41.44	41.73	41.18	41.65	164,503	+0.20(+0.48%)
Apr 07, 2014	41.98	42.06	41.29	41.45	177,376	-0.61(-1.44%)
Apr 04, 2014	42.71	42.91	41.99	42.05	83,200	-0.55(-1.28%)
Apr 03, 2014	42.79	42.79	42.44	42.60	180,870	-0.01(-0.02%)
Apr 02, 2014	42.59	42.71	42.48	42.61	109,004	+0.12(+0.28%)
Apr 01, 2014	42.29	42.51	42.26	42.49	279,845	+0.37(+0.88%)
Mar 31, 2014	41.92	42.16	41.91	42.12	123,399	+0.46(+1.10%)
Mar 28, 2014	41.52	41.86	41.51	41.66	84,280	+0.26(+0.63%)
Mar 27, 2014	41.50	41.55	41.25	41.40	105,484	-0.08(-0.19%)
Mar 26, 2014	41.98	42.00	41.48	41.48	183,517	-0.32(-0.77%)
Mar 25, 2014	41.78	41.97	41.57	41.80	134,634	+0.01(+0.02%)
Mar 24, 2014	42.18	42.18	41.60	41.79	72,770	-0.28(-0.66%)
Mar 21, 2014	42.35	42.86	42.03	42.07	132,447	-0.05(-0.12%)
Mar 20, 2014	41.93	42.22	41.83	42.12	104,213	+0.12(+0.29%)
Mar 19, 2014	42.25	42.28	41.74	42.00	85,631	-0.20(-0.47%)
Mar 18, 2014	41.93	42.23	41.93	42.20	261,070	+0.33(+0.79%)
Mar 17, 2014	41.72	41.93	41.72	41.87	94,295	+0.39(+0.94%)
Mar 14, 2014	41.46	41.70	41.45	41.48	96,097	-0.04(-0.10%)
Mar 13, 2014	42.13	42.14	41.40	41.52	177,727	-0.50(-1.19%)
Mar 12, 2014	41.82	42.02	41.69	42.02	184,734	+0.02(+0.05%)
Mar 11, 2014	42.33	42.40	41.89	42.00	147,792	-0.27(-0.64%)
Mar 10, 2014	42.34	42.34	42.05	42.27	80,386	-0.10(-0.24%)
Mar 07, 2014	42.50	42.50	42.18	42.37	161,063	+0.00(+0.00%)
Mar 06, 2014	42.41	42.46	42.30	42.37	187,070	+0.07(+0.17%)
Mar 05, 2014	42.31	42.34	42.22	42.30	291,890	+0.01(+0.02%)
Mar 04, 2014	42.11	42.35	42.11	42.29	163,249	+0.61(+1.46%)

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.