Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.23	39.76	39.23	39.73	5,470,023	+0.48(+1.23%)
May 29, 2014	38.98	39.32	38.79	39.25	4,732,650	+0.37(+0.96%)
May 28, 2014	38.72	38.94	38.37	38.88	4,978,424	+0.13(+0.33%)
May 27, 2014	38.62	38.83	38.30	38.75	3,872,128	+0.24(+0.62%)
May 23, 2014	38.28	38.51	38.51	38.51	2,770,188	+0.27(+0.71%)
May 22, 2014	37.72	38.31	37.63	38.24	2,226,673	+0.56(+1.48%)
May 21, 2014	37.53	37.81	37.34	37.68	4,070,132	+0.19(+0.51%)
May 20, 2014	38.37	38.38	37.38	37.49	6,490,106	-1.05(-2.74%)
May 19, 2014	38.40	38.66	38.28	38.54	4,001,628	+0.02(+0.05%)
May 16, 2014	38.19	38.58	37.95	38.52	7,534,683	+0.67(+1.77%)
May 15, 2014	38.17	38.25	37.18	37.85	10,560,689	-0.51(-1.33%)
May 14, 2014	38.82	39.06	38.06	38.37	17,338,610	-0.01(-0.02%)
May 13, 2014	38.13	38.44	38.06	38.37	7,591,342	+0.30(+0.78%)
May 12, 2014	37.65	38.36	37.57	38.07	8,679,249	+0.69(+1.85%)
May 09, 2014	37.12	37.46	36.97	37.38	4,737,938	+0.25(+0.68%)
May 08, 2014	36.63	37.68	36.63	37.13	6,360,583	+0.49(+1.34%)
May 07, 2014	36.68	36.84	36.37	36.64	5,780,809	+0.09(+0.24%)
May 06, 2014	37.50	37.50	36.53	36.55	6,905,489	-1.04(-2.77%)
May 05, 2014	37.78	37.88	37.12	37.60	4,995,007	-0.35(-0.91%)
May 02, 2014	37.91	38.41	37.79	37.94	6,636,753	+0.17(+0.46%)
May 01, 2014	38.27	38.32	37.68	37.77	6,116,786	-0.33(-0.87%)
Apr 30, 2014	38.47	38.55	37.61	38.10	6,155,443	-0.44(-1.15%)
Apr 29, 2014	38.48	38.60	37.74	38.54	5,387,865	+0.05(+0.14%)
Apr 28, 2014	38.44	38.80	38.11	38.49	3,988,124	+0.30(+0.78%)
Apr 25, 2014	38.37	38.39	38.09	38.19	3,067,182	-0.32(-0.83%)
Apr 24, 2014	38.68	38.80	38.48	38.51	3,122,694	-0.05(-0.12%)
Apr 23, 2014	38.20	38.64	38.19	38.56	4,083,836	+0.40(+1.04%)
Apr 22, 2014	38.13	38.56	37.89	38.16	5,019,774	+0.13(+0.33%)
Apr 21, 2014	37.78	38.18	37.63	38.03	3,970,622	+0.33(+0.88%)
Apr 17, 2014	38.76	37.70	37.70	37.70	9,712,541	-1.21(-3.12%)
Apr 16, 2014	38.52	38.97	38.33	38.92	3,911,783	+0.72(+1.88%)
Apr 15, 2014	37.90	38.40	37.66	38.20	4,043,792	+0.40(+1.05%)
Apr 14, 2014	38.11	38.33	37.46	37.80	4,427,859	+0.05(+0.14%)
Apr 11, 2014	37.76	38.29	37.67	37.75	6,125,550	-0.78(-2.01%)
Apr 10, 2014	39.02	39.30	38.39	38.52	4,518,675	-0.51(-1.31%)
Apr 09, 2014	38.88	39.09	38.52	39.04	3,694,378	+0.31(+0.79%)
Apr 08, 2014	38.48	39.02	38.10	38.73	5,736,480	+0.08(+0.21%)
Apr 07, 2014	39.61	39.64	38.49	38.65	4,594,515	-0.98(-2.48%)
Apr 04, 2014	40.41	40.64	39.59	39.63	5,687,417	-0.57(-1.42%)
Apr 03, 2014	40.16	40.34	39.90	40.20	4,482,655	-0.03(-0.07%)
Apr 02, 2014	39.47	40.39	39.47	40.23	7,448,449	+0.75(+1.90%)
Apr 01, 2014	39.27	39.93	39.23	39.48	4,224,407	+0.15(+0.37%)
Mar 31, 2014	39.23	39.64	39.04	39.33	5,341,462	+0.25(+0.63%)
Mar 28, 2014	38.74	39.14	38.71	39.09	2,787,543	+0.34(+0.89%)
Mar 27, 2014	38.57	39.15	38.41	38.74	4,178,866	+0.21(+0.53%)
Mar 26, 2014	38.65	39.02	38.53	38.54	4,451,244	+0.05(+0.14%)
Mar 25, 2014	38.84	38.90	38.36	38.48	5,136,278	-0.27(-0.68%)
Mar 24, 2014	39.17	39.31	38.38	38.75	6,488,161	-0.37(-0.95%)
Mar 21, 2014	39.20	39.51	38.96	39.12	12,140,794	+0.18(+0.46%)
Mar 20, 2014	38.77	39.03	38.60	38.94	2,844,519	+0.10(+0.26%)
Mar 19, 2014	39.06	39.25	38.60	38.84	5,374,895	-0.22(-0.56%)
Mar 18, 2014	39.04	39.39	39.02	39.06	4,401,289	-0.01(-0.03%)
Mar 17, 2014	39.09	39.27	38.81	39.08	4,107,014	+0.21(+0.55%)
Mar 14, 2014	38.61	39.14	38.40	38.86	5,339,002	+0.25(+0.64%)
Mar 13, 2014	39.13	39.53	38.52	38.62	5,792,838	-0.36(-0.94%)
Mar 12, 2014	38.86	39.00	38.30	38.98	5,572,576	+0.05(+0.12%)
Mar 11, 2014	39.07	39.60	38.88	38.94	8,654,764	+0.54(+1.41%)
Mar 10, 2014	38.12	38.53	38.02	38.39	6,249,670	+0.05(+0.12%)
Mar 07, 2014	38.00	38.63	37.83	38.35	5,926,315	+0.50(+1.31%)
Mar 06, 2014	38.04	38.12	37.71	37.85	6,077,266	-0.01(-0.03%)
Mar 05, 2014	38.02	38.21	37.73	37.87	5,385,244	-0.22(-0.57%)
Mar 04, 2014	38.45	38.59	38.05	38.08	5,244,378	+0.02(+0.05%)

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.