Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.17	41.44	40.98	41.42	3,101,154	+0.10(+0.24%)
May 29, 2014	40.88	41.41	40.85	41.32	1,891,859	+0.45(+1.09%)
May 28, 2014	41.14	41.46	40.71	40.88	2,532,738	-0.20(-0.48%)
May 27, 2014	41.09	41.32	40.94	41.08	2,296,746	+0.03(+0.08%)
May 23, 2014	41.07	41.04	41.04	41.04	2,094,865	-0.01(-0.02%)
May 22, 2014	41.17	41.46	40.95	41.05	2,246,647	-0.38(-0.92%)
May 21, 2014	41.12	41.46	40.89	41.43	2,830,001	+0.27(+0.64%)
May 20, 2014	40.89	41.40	40.89	41.17	3,205,159	+0.15(+0.36%)
May 19, 2014	40.79	41.20	40.72	41.02	1,591,822	+0.16(+0.39%)
May 16, 2014	40.87	41.02	40.43	40.86	2,291,567	+0.01(+0.02%)
May 15, 2014	41.37	41.43	40.52	40.85	3,618,590	-0.58(-1.40%)
May 14, 2014	40.96	41.78	40.85	41.43	6,005,629	+0.61(+1.50%)
May 13, 2014	40.48	41.05	40.40	40.82	2,595,754	+0.45(+1.11%)
May 12, 2014	40.24	40.56	40.20	40.37	2,002,608	+0.22(+0.54%)
May 09, 2014	40.27	40.27	39.95	40.16	1,817,738	-0.12(-0.29%)
May 08, 2014	40.20	40.69	40.13	40.27	1,942,975	-0.12(-0.31%)
May 07, 2014	40.35	40.49	40.10	40.40	2,459,758	+0.07(+0.19%)
May 06, 2014	40.42	40.60	39.86	40.32	4,461,994	-0.87(-2.11%)
May 05, 2014	41.30	41.33	40.98	41.19	2,075,200	-0.18(-0.44%)
May 02, 2014	41.32	41.60	41.27	41.37	2,460,465	+0.09(+0.22%)
May 01, 2014	41.44	41.62	41.12	41.28	1,512,709	-0.18(-0.44%)
Apr 30, 2014	41.42	41.64	41.27	41.47	2,437,715	+0.08(+0.20%)
Apr 29, 2014	41.32	41.54	41.23	41.38	2,269,648	+0.17(+0.40%)
Apr 28, 2014	41.10	41.43	40.83	41.22	3,708,216	+0.27(+0.65%)
Apr 25, 2014	40.36	41.05	40.25	40.95	2,869,798	+0.52(+1.29%)
Apr 24, 2014	40.66	40.70	40.08	40.43	1,662,705	-0.04(-0.10%)
Apr 23, 2014	40.60	40.76	40.40	40.47	1,763,482	-0.17(-0.41%)
Apr 22, 2014	40.60	40.85	40.47	40.64	1,587,324	+0.12(+0.31%)
Apr 21, 2014	40.52	40.77	40.26	40.51	1,831,783	+0.14(+0.35%)
Apr 17, 2014	40.27	40.37	40.37	40.37	2,312,932	+0.07(+0.16%)
Apr 16, 2014	40.29	40.50	40.11	40.31	2,189,681	+0.22(+0.56%)
Apr 15, 2014	39.63	40.16	39.47	40.08	3,107,609	+0.77(+1.96%)
Apr 14, 2014	39.31	39.66	39.05	39.31	2,427,594	+0.20(+0.51%)
Apr 11, 2014	39.65	39.66	39.02	39.11	2,648,698	-0.73(-1.83%)
Apr 10, 2014	40.23	40.34	39.58	39.84	2,593,891	-0.33(-0.82%)
Apr 09, 2014	39.97	40.40	39.87	40.17	1,611,015	+0.16(+0.39%)
Apr 08, 2014	40.05	40.27	39.82	40.02	1,840,597	+0.01(+0.02%)
Apr 07, 2014	40.69	40.74	39.77	40.01	3,297,043	-0.74(-1.81%)
Apr 04, 2014	41.20	41.36	40.60	40.74	2,513,965	-0.21(-0.51%)
Apr 03, 2014	41.03	41.14	40.71	40.95	2,183,116	-0.08(-0.20%)
Apr 02, 2014	41.10	41.24	40.48	41.03	3,722,219	-0.23(-0.56%)
Apr 01, 2014	41.40	41.77	40.63	41.27	4,313,039	-0.17(-0.40%)
Mar 31, 2014	40.91	41.49	40.65	41.43	4,122,027	+0.69(+1.69%)
Mar 28, 2014	40.54	41.01	40.44	40.74	2,118,169	+0.39(+0.97%)
Mar 27, 2014	40.10	40.60	39.88	40.35	2,256,629	+0.15(+0.37%)
Mar 26, 2014	40.56	40.98	40.21	40.21	3,219,326	-0.14(-0.35%)
Mar 25, 2014	40.31	40.74	40.31	40.35	2,442,622	+0.22(+0.54%)
Mar 24, 2014	40.31	40.50	39.93	40.13	2,750,611	-0.18(-0.45%)
Mar 21, 2014	41.23	41.23	40.18	40.31	5,319,815	-0.32(-0.80%)
Mar 20, 2014	40.40	40.64	40.18	40.64	2,792,704	+0.09(+0.22%)
Mar 19, 2014	40.14	40.68	40.14	40.55	3,872,561	+0.32(+0.80%)
Mar 18, 2014	39.75	40.37	39.75	40.22	2,706,555	+0.43(+1.08%)
Mar 17, 2014	39.98	40.18	39.72	39.79	2,607,180	+0.10(+0.25%)
Mar 14, 2014	39.47	40.08	39.36	39.69	3,371,561	+0.20(+0.50%)
Mar 13, 2014	40.19	40.34	39.26	39.49	3,717,265	-0.52(-1.30%)
Mar 12, 2014	40.19	40.40	39.92	40.02	3,512,459	-0.43(-1.07%)
Mar 11, 2014	41.38	41.38	40.16	40.45	4,341,326	-0.89(-2.16%)
Mar 10, 2014	41.19	41.38	40.65	41.34	3,032,300	+0.13(+0.32%)
Mar 07, 2014	41.36	41.57	41.00	41.21	4,066,386	-0.22(-0.54%)
Mar 06, 2014	41.52	41.95	41.37	41.43	6,648,689	+0.12(+0.30%)
Mar 05, 2014	40.60	41.64	40.29	41.31	5,348,385	+0.73(+1.80%)
Mar 04, 2014	40.69	40.80	40.35	40.58	5,093,703	+0.20(+0.49%)

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.