Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.40	40.60	39.67	39.74	103,735	-0.54(-1.34%)
May 29, 2014	39.81	40.75	39.44	40.28	108,389	+0.48(+1.21%)
May 28, 2014	40.24	40.24	39.24	39.80	136,255	-0.64(-1.59%)
May 27, 2014	40.16	40.80	40.16	40.45	161,590	+0.37(+0.93%)
May 23, 2014	40.08	40.07	40.07	40.07	90,353	+0.19(+0.48%)
May 22, 2014	40.02	40.28	39.70	39.88	70,558	-0.22(-0.55%)
May 21, 2014	40.88	40.92	39.97	40.10	113,893	-0.44(-1.09%)
May 20, 2014	41.89	41.89	40.54	40.54	207,082	-1.29(-3.07%)
May 19, 2014	41.52	42.26	41.39	41.83	80,234	+0.02(+0.05%)
May 16, 2014	41.54	42.09	41.25	41.81	113,053	+0.15(+0.37%)
May 15, 2014	41.86	42.04	41.33	41.65	112,252	-0.25(-0.60%)
May 14, 2014	42.55	42.87	40.99	41.90	129,765	-0.85(-2.00%)
May 13, 2014	40.60	42.98	40.56	42.76	295,010	+2.90(+7.27%)
May 12, 2014	39.31	40.23	38.74	39.86	114,826	+0.88(+2.26%)
May 09, 2014	38.12	39.10	37.96	38.98	68,105	+0.66(+1.73%)
May 08, 2014	38.39	39.51	38.22	38.32	66,771	-0.27(-0.70%)
May 07, 2014	38.62	38.66	37.62	38.58	76,264	+0.12(+0.32%)
May 06, 2014	38.86	39.47	38.19	38.46	106,818	-0.59(-1.52%)
May 05, 2014	39.39	39.73	38.60	39.05	143,725	-0.52(-1.31%)
May 02, 2014	39.57	39.93	39.14	39.57	116,325	+0.18(+0.46%)
May 01, 2014	38.81	39.79	38.51	39.39	242,102	+0.42(+1.08%)
Apr 30, 2014	38.87	39.04	38.30	38.97	147,011	-0.05(-0.12%)
Apr 29, 2014	39.46	39.94	38.91	39.02	198,015	-0.15(-0.39%)
Apr 28, 2014	37.71	39.62	37.71	39.17	238,797	+1.76(+4.69%)
Apr 25, 2014	35.49	39.78	35.28	37.41	309,790	+0.18(+0.49%)
Apr 24, 2014	37.90	37.99	36.61	37.23	184,149	-0.49(-1.30%)
Apr 23, 2014	37.42	37.98	37.19	37.72	196,128	+0.10(+0.26%)
Apr 22, 2014	37.86	38.23	37.54	37.62	223,209	-0.25(-0.66%)
Apr 21, 2014	37.72	38.32	37.12	37.87	103,641	+0.29(+0.77%)
Apr 17, 2014	37.05	37.59	37.59	37.59	100,774	+0.54(+1.45%)
Apr 16, 2014	37.02	37.52	36.60	37.05	86,674	+0.20(+0.55%)
Apr 15, 2014	37.59	37.85	35.86	36.85	108,743	-0.60(-1.61%)
Apr 14, 2014	38.90	38.90	36.96	37.45	163,487	-1.23(-3.18%)
Apr 11, 2014	37.52	38.80	36.78	38.68	217,833	+0.94(+2.49%)
Apr 10, 2014	39.70	40.19	37.53	37.74	137,079	-1.97(-4.95%)
Apr 09, 2014	39.16	40.10	38.52	39.71	174,737	+0.82(+2.10%)
Apr 08, 2014	37.98	39.09	37.35	38.89	185,857	+1.06(+2.79%)
Apr 07, 2014	36.15	37.89	35.39	37.84	185,231	+1.42(+3.90%)
Apr 04, 2014	37.84	37.87	35.54	36.42	224,072	-1.30(-3.44%)
Apr 03, 2014	38.02	38.05	37.19	37.71	50,369	-0.36(-0.96%)
Apr 02, 2014	38.07	38.44	37.46	38.08	86,844	+0.12(+0.30%)
Apr 01, 2014	37.46	38.04	36.96	37.96	97,748	+0.65(+1.75%)
Mar 31, 2014	36.62	37.80	36.43	37.31	151,544	+0.98(+2.69%)
Mar 28, 2014	36.36	37.36	35.74	36.33	193,479	-0.08(-0.21%)
Mar 27, 2014	36.15	37.10	35.57	36.41	185,925	+0.36(+1.01%)
Mar 26, 2014	36.19	36.25	35.52	36.04	177,129	+0.19(+0.54%)
Mar 25, 2014	36.42	36.79	35.55	35.85	88,230	-0.46(-1.27%)
Mar 24, 2014	37.12	37.50	35.97	36.31	122,093	-0.66(-1.79%)
Mar 21, 2014	38.10	38.12	36.81	36.97	161,485	-0.93(-2.46%)
Mar 20, 2014	37.95	38.12	37.72	37.90	86,055	-0.16(-0.43%)
Mar 19, 2014	37.97	38.35	37.55	38.07	120,899	+0.02(+0.05%)
Mar 18, 2014	37.09	38.16	37.09	38.05	121,632	+0.84(+2.27%)
Mar 17, 2014	36.88	37.39	36.70	37.20	64,280	+0.46(+1.25%)
Mar 14, 2014	36.68	37.17	36.58	36.74	76,849	-0.13(-0.36%)
Mar 13, 2014	37.37	37.51	36.42	36.88	225,675	-0.45(-1.21%)
Mar 12, 2014	37.33	38.13	37.09	37.33	84,831	-0.11(-0.28%)
Mar 11, 2014	37.78	38.02	37.10	37.43	101,612	-0.23(-0.61%)
Mar 10, 2014	37.58	38.10	37.19	37.66	100,439	+0.17(+0.46%)
Mar 07, 2014	37.52	38.38	36.89	37.49	62,903	+0.06(+0.15%)
Mar 06, 2014	37.29	37.60	37.05	37.43	131,258	+0.12(+0.33%)
Mar 05, 2014	37.03	37.38	36.84	37.31	152,841	+0.18(+0.49%)
Mar 04, 2014	36.61	37.64	36.61	37.13	254,043	+0.95(+2.63%)

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.