Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.61	40.14	39.61	40.11	5,417,865	+0.49(+1.23%)
May 29, 2014	39.36	39.70	39.16	39.63	4,687,524	+0.38(+0.96%)
May 28, 2014	39.09	39.32	38.73	39.25	4,930,954	+0.13(+0.33%)
May 27, 2014	38.99	39.20	38.67	39.12	3,835,207	+0.24(+0.62%)
May 23, 2014	38.65	38.88	38.88	38.88	2,743,774	+0.27(+0.71%)
May 22, 2014	38.09	38.67	37.99	38.61	2,205,441	+0.56(+1.48%)
May 21, 2014	37.89	38.17	37.70	38.05	4,031,323	+0.19(+0.51%)
May 20, 2014	38.74	38.75	37.74	37.85	6,428,222	-1.06(-2.74%)
May 19, 2014	38.77	39.04	38.65	38.92	3,963,472	+0.02(+0.05%)
May 16, 2014	38.56	38.96	38.31	38.90	7,462,839	+0.68(+1.77%)
May 15, 2014	38.54	38.61	37.54	38.22	10,459,992	-0.52(-1.33%)
May 14, 2014	39.19	39.44	38.43	38.73	17,173,284	-0.01(-0.02%)
May 13, 2014	38.50	38.81	38.43	38.74	7,518,958	+0.30(+0.78%)
May 12, 2014	38.01	38.73	37.93	38.44	8,596,492	+0.70(+1.85%)
May 09, 2014	37.48	37.82	37.32	37.74	4,692,761	+0.25(+0.68%)
May 08, 2014	36.99	38.04	36.99	37.49	6,299,934	+0.50(+1.34%)
May 07, 2014	37.03	37.19	36.72	36.99	5,725,688	+0.09(+0.24%)
May 06, 2014	37.86	37.86	36.88	36.91	6,839,644	-1.05(-2.77%)
May 05, 2014	38.14	38.25	37.48	37.96	4,947,379	-0.35(-0.91%)
May 02, 2014	38.28	38.78	38.15	38.31	6,573,471	+0.17(+0.46%)
May 01, 2014	38.64	38.69	38.05	38.13	6,058,462	-0.33(-0.87%)
Apr 30, 2014	38.84	38.92	37.97	38.47	6,096,750	-0.45(-1.15%)
Apr 29, 2014	38.86	38.97	38.10	38.92	5,336,491	+0.05(+0.14%)
Apr 28, 2014	38.81	39.17	38.47	38.86	3,950,097	+0.30(+0.78%)
Apr 25, 2014	38.73	38.76	38.46	38.56	3,037,936	-0.32(-0.83%)
Apr 24, 2014	39.06	39.18	38.85	38.88	3,092,919	-0.05(-0.12%)
Apr 23, 2014	38.57	39.01	38.56	38.93	4,044,896	+0.40(+1.04%)
Apr 22, 2014	38.49	38.94	38.25	38.53	4,971,910	+0.13(+0.33%)
Apr 21, 2014	38.14	38.55	37.99	38.40	3,932,762	+0.33(+0.88%)
Apr 17, 2014	39.14	38.07	38.07	38.07	9,619,931	-1.23(-3.12%)
Apr 16, 2014	38.90	39.34	38.70	39.29	3,874,484	+0.72(+1.88%)
Apr 15, 2014	38.27	38.77	38.02	38.57	4,005,234	+0.40(+1.05%)
Apr 14, 2014	38.48	38.69	37.82	38.17	4,385,639	+0.05(+0.14%)
Apr 11, 2014	38.12	38.66	38.03	38.11	6,067,142	-0.78(-2.01%)
Apr 10, 2014	39.40	39.68	38.76	38.90	4,475,588	-0.52(-1.31%)
Apr 09, 2014	39.26	39.47	38.89	39.41	3,659,152	+0.31(+0.79%)
Apr 08, 2014	38.86	39.40	38.47	39.10	5,681,782	+0.08(+0.21%)
Apr 07, 2014	39.99	40.02	38.86	39.02	4,550,706	-0.99(-2.48%)
Apr 04, 2014	40.80	41.03	39.97	40.01	5,633,187	-0.58(-1.42%)
Apr 03, 2014	40.55	40.72	40.28	40.59	4,439,912	-0.03(-0.07%)
Apr 02, 2014	39.85	40.78	39.85	40.62	7,377,427	+0.76(+1.90%)
Apr 01, 2014	39.65	40.31	39.61	39.86	4,184,127	+0.15(+0.37%)
Mar 31, 2014	39.61	40.02	39.41	39.71	5,290,530	+0.25(+0.63%)
Mar 28, 2014	39.12	39.52	39.08	39.47	2,760,964	+0.35(+0.89%)
Mar 27, 2014	38.94	39.53	38.78	39.12	4,139,020	+0.21(+0.53%)
Mar 26, 2014	39.02	39.40	38.90	38.91	4,408,801	+0.05(+0.14%)
Mar 25, 2014	39.22	39.27	38.73	38.86	5,087,303	-0.27(-0.68%)
Mar 24, 2014	39.55	39.69	38.75	39.12	6,426,296	-0.38(-0.95%)
Mar 21, 2014	39.58	39.89	39.33	39.50	12,025,030	+0.18(+0.46%)
Mar 20, 2014	39.14	39.40	38.98	39.32	2,817,396	+0.10(+0.26%)
Mar 19, 2014	39.43	39.63	38.98	39.22	5,323,644	-0.22(-0.56%)
Mar 18, 2014	39.41	39.77	39.40	39.44	4,359,322	-0.01(-0.03%)
Mar 17, 2014	39.47	39.65	39.18	39.45	4,067,853	+0.21(+0.55%)
Mar 14, 2014	38.98	39.52	38.77	39.24	5,288,094	+0.25(+0.64%)
Mar 13, 2014	39.51	39.91	38.89	38.99	5,737,602	-0.37(-0.94%)
Mar 12, 2014	39.24	39.37	38.67	39.36	5,519,441	+0.05(+0.12%)
Mar 11, 2014	39.44	39.98	39.25	39.31	8,572,238	+0.55(+1.41%)
Mar 10, 2014	38.48	38.90	38.38	38.76	6,190,077	+0.05(+0.12%)
Mar 07, 2014	38.36	39.00	38.20	38.72	5,869,806	+0.50(+1.31%)
Mar 06, 2014	38.40	38.48	38.07	38.22	6,019,317	-0.01(-0.03%)
Mar 05, 2014	38.38	38.58	38.09	38.23	5,333,894	-0.22(-0.57%)
Mar 04, 2014	38.82	38.96	38.42	38.45	5,194,371	+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.