Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.29	40.29	39.57	39.84	45,778	-0.16(-0.40%)
May 29, 2014	39.69	40.00	39.69	40.00	7,663	+0.38(+0.96%)
May 28, 2014	39.59	39.71	39.50	39.62	43,430	+0.09(+0.23%)
May 27, 2014	39.83	39.83	39.25	39.53	12,750	-0.02(-0.05%)
May 23, 2014	39.38	39.55	39.55	39.55	4,600	+0.38(+0.96%)
May 22, 2014	39.32	39.38	39.13	39.17	10,849	+0.17(+0.44%)
May 21, 2014	38.93	39.09	38.83	39.00	8,281	+0.21(+0.54%)
May 20, 2014	38.42	38.83	38.42	38.79	4,455	+0.43(+1.12%)
May 19, 2014	38.29	38.36	38.19	38.36	12,136	+0.27(+0.71%)
May 16, 2014	38.11	38.19	37.92	38.09	5,821	+0.37(+0.98%)
May 15, 2014	38.01	38.21	37.72	37.72	32,518	-0.15(-0.40%)
May 14, 2014	37.64	37.94	37.62	37.87	21,504	-0.05(-0.13%)
May 13, 2014	37.66	37.92	37.62	37.92	7,821	+0.41(+1.09%)
May 12, 2014	37.49	37.57	37.29	37.51	33,863	+0.23(+0.62%)
May 09, 2014	37.55	37.56	37.03	37.28	41,680	-0.31(-0.82%)
May 08, 2014	37.61	37.89	37.29	37.59	42,180	-0.26(-0.69%)
May 07, 2014	37.99	37.99	37.76	37.85	5,869	-0.35(-0.92%)
May 06, 2014	38.19	38.51	38.18	38.20	6,812	+0.05(+0.13%)
May 05, 2014	38.22	38.44	38.14	38.15	26,438	-0.09(-0.24%)
May 02, 2014	38.12	38.43	38.11	38.24	5,116	+0.04(+0.10%)
May 01, 2014	38.42	38.44	38.02	38.20	13,273	-0.62(-1.60%)
Apr 30, 2014	39.12	39.20	38.74	38.82	7,937	+0.09(+0.23%)
Apr 29, 2014	38.72	38.87	38.63	38.73	3,624	+0.13(+0.34%)
Apr 28, 2014	38.83	38.85	38.46	38.60	3,730	-0.14(-0.36%)
Apr 25, 2014	38.85	38.98	38.62	38.74	8,597	-0.09(-0.23%)
Apr 24, 2014	39.32	39.33	38.80	38.83	23,333	-0.64(-1.62%)
Apr 23, 2014	39.50	39.51	39.43	39.47	3,709	+0.15(+0.38%)
Apr 22, 2014	39.69	39.69	39.30	39.32	4,823	-0.04(-0.10%)
Apr 21, 2014	39.55	39.63	39.33	39.36	9,070	-0.19(-0.49%)
Apr 17, 2014	39.42	39.55	39.55	39.55	7,800	+0.52(+1.33%)
Apr 16, 2014	39.03	39.07	38.95	39.03	6,075	-0.01(-0.03%)
Apr 15, 2014	39.23	39.25	38.92	39.04	7,907	-0.43(-1.09%)
Apr 14, 2014	39.13	39.54	39.13	39.47	6,532	+0.20(+0.51%)
Apr 11, 2014	39.18	39.42	39.18	39.27	16,513	+0.08(+0.20%)
Apr 10, 2014	39.25	39.26	39.06	39.19	18,431	-1.06(-2.63%)
Apr 09, 2014	39.73	40.25	39.62	40.25	43,611	+0.92(+2.34%)
Apr 08, 2014	39.14	39.44	39.14	39.33	5,711	+0.48(+1.24%)
Apr 07, 2014	39.04	39.04	38.83	38.85	5,329	-0.21(-0.54%)
Apr 04, 2014	38.83	39.09	38.83	39.06	13,810	+0.68(+1.77%)
Apr 03, 2014	38.23	38.45	38.23	38.38	13,580	+0.18(+0.47%)
Apr 02, 2014	38.61	38.69	38.20	38.20	16,911	-0.34(-0.88%)
Apr 01, 2014	38.69	38.79	38.50	38.54	40,145	-0.26(-0.67%)
Mar 31, 2014	39.37	39.56	38.80	38.80	6,141	-0.49(-1.25%)
Mar 28, 2014	38.41	39.58	38.41	39.29	18,307	+0.55(+1.42%)
Mar 27, 2014	38.87	38.99	38.66	38.74	13,403	-0.04(-0.10%)
Mar 26, 2014	38.82	38.98	38.70	38.78	13,925	-0.06(-0.15%)
Mar 25, 2014	38.60	38.89	38.60	38.84	18,690	+0.26(+0.67%)
Mar 24, 2014	39.26	39.33	38.57	38.58	9,725	-0.22(-0.57%)
Mar 21, 2014	39.21	39.31	38.75	38.80	13,631	-0.46(-1.17%)
Mar 20, 2014	39.37	39.37	39.07	39.26	11,316	-0.56(-1.41%)
Mar 19, 2014	39.95	40.00	39.68	39.82	94,744	-0.09(-0.23%)
Mar 18, 2014	39.92	40.20	39.50	39.91	61,069	+0.01(+0.03%)
Mar 17, 2014	39.40	40.07	39.40	39.90	22,305	+0.61(+1.55%)
Mar 14, 2014	39.75	39.81	39.28	39.29	10,255	-0.21(-0.53%)
Mar 13, 2014	39.58	39.74	39.41	39.50	8,190	+0.69(+1.78%)
Mar 12, 2014	38.83	38.95	38.62	38.81	19,314	-0.83(-2.09%)
Mar 11, 2014	39.76	39.89	39.54	39.64	17,275	+0.29(+0.74%)
Mar 10, 2014	39.47	39.47	39.19	39.35	31,926	-0.05(-0.13%)
Mar 07, 2014	39.11	39.40	39.11	39.40	4,900	+0.36(+0.93%)
Mar 06, 2014	39.18	39.18	38.94	39.04	13,604	-0.16(-0.42%)
Mar 05, 2014	39.10	39.22	39.01	39.20	8,295	+0.20(+0.51%)
Mar 04, 2014	38.83	39.04	38.83	39.00	8,458	+0.38(+0.99%)

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.