Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.20	39.72	39.20	39.70	5,474,757	+0.48(+1.23%)
May 29, 2014	38.95	39.29	38.76	39.21	4,736,747	+0.37(+0.96%)
May 28, 2014	38.68	38.91	38.33	38.84	4,982,733	+0.13(+0.33%)
May 27, 2014	38.58	38.80	38.27	38.72	3,875,480	+0.24(+0.62%)
May 23, 2014	38.25	38.48	38.48	38.48	2,772,586	+0.27(+0.71%)
May 22, 2014	37.69	38.27	37.60	38.21	2,228,600	+0.56(+1.48%)
May 21, 2014	37.50	37.78	37.31	37.65	4,073,655	+0.19(+0.51%)
May 20, 2014	38.34	38.35	37.34	37.46	6,495,723	-1.05(-2.74%)
May 19, 2014	38.37	38.63	38.25	38.51	4,005,092	+0.02(+0.05%)
May 16, 2014	38.16	38.55	37.91	38.49	7,541,205	+0.67(+1.77%)
May 15, 2014	38.14	38.21	37.15	37.82	10,569,831	-0.51(-1.33%)
May 14, 2014	38.78	39.03	38.03	38.33	17,353,618	-0.01(-0.02%)
May 13, 2014	38.10	38.40	38.03	38.34	7,597,913	+0.30(+0.78%)
May 12, 2014	37.62	38.33	37.54	38.04	8,686,762	+0.69(+1.85%)
May 09, 2014	37.09	37.42	36.93	37.35	4,742,039	+0.25(+0.68%)
May 08, 2014	36.60	37.64	36.60	37.10	6,366,089	+0.49(+1.34%)
May 07, 2014	36.65	36.81	36.34	36.61	5,785,813	+0.09(+0.24%)
May 06, 2014	37.47	37.47	36.50	36.52	6,911,466	-1.04(-2.77%)
May 05, 2014	37.74	37.85	37.09	37.56	4,999,331	-0.34(-0.91%)
May 02, 2014	37.88	38.38	37.75	37.91	6,642,498	+0.17(+0.46%)
May 01, 2014	38.24	38.29	37.65	37.74	6,122,080	-0.33(-0.87%)
Apr 30, 2014	38.44	38.52	37.58	38.07	6,160,771	-0.44(-1.15%)
Apr 29, 2014	38.45	38.56	37.70	38.51	5,392,529	+0.05(+0.14%)
Apr 28, 2014	38.41	38.76	38.07	38.46	3,991,576	+0.30(+0.78%)
Apr 25, 2014	38.33	38.35	38.06	38.16	3,069,837	-0.32(-0.83%)
Apr 24, 2014	38.65	38.77	38.45	38.48	3,125,397	-0.05(-0.12%)
Apr 23, 2014	38.17	38.60	38.16	38.52	4,087,371	+0.40(+1.04%)
Apr 22, 2014	38.09	38.53	37.86	38.13	5,024,119	+0.13(+0.33%)
Apr 21, 2014	37.74	38.15	37.60	38.00	3,974,059	+0.33(+0.88%)
Apr 17, 2014	38.73	37.67	37.67	37.67	9,720,948	-1.21(-3.12%)
Apr 16, 2014	38.49	38.94	38.30	38.88	3,915,169	+0.72(+1.88%)
Apr 15, 2014	37.87	38.37	37.63	38.17	4,047,292	+0.40(+1.05%)
Apr 14, 2014	38.08	38.29	37.43	37.77	4,431,692	+0.05(+0.14%)
Apr 11, 2014	37.72	38.26	37.64	37.72	6,130,852	-0.78(-2.01%)
Apr 10, 2014	38.99	39.27	38.36	38.49	4,522,586	-0.51(-1.31%)
Apr 09, 2014	38.85	39.06	38.48	39.00	3,697,576	+0.30(+0.79%)
Apr 08, 2014	38.45	38.99	38.07	38.70	5,741,445	+0.08(+0.21%)
Apr 07, 2014	39.58	39.61	38.46	38.62	4,598,492	-0.98(-2.48%)
Apr 04, 2014	40.37	40.61	39.56	39.60	5,692,340	-0.57(-1.42%)
Apr 03, 2014	40.13	40.30	39.86	40.17	4,486,535	-0.03(-0.07%)
Apr 02, 2014	39.44	40.35	39.44	40.20	7,454,897	+0.75(+1.90%)
Apr 01, 2014	39.23	39.89	39.19	39.45	4,228,064	+0.15(+0.37%)
Mar 31, 2014	39.19	39.61	39.00	39.30	5,346,085	+0.25(+0.63%)
Mar 28, 2014	38.71	39.11	38.68	39.05	2,789,956	+0.34(+0.89%)
Mar 27, 2014	38.54	39.11	38.38	38.71	4,182,483	+0.21(+0.53%)
Mar 26, 2014	38.62	38.99	38.50	38.50	4,455,097	+0.05(+0.14%)
Mar 25, 2014	38.81	38.86	38.33	38.45	5,140,724	-0.27(-0.68%)
Mar 24, 2014	39.14	39.27	38.35	38.72	6,493,777	-0.37(-0.95%)
Mar 21, 2014	39.17	39.48	38.92	39.09	12,151,303	+0.18(+0.46%)
Mar 20, 2014	38.74	38.99	38.57	38.91	2,846,981	+0.10(+0.26%)
Mar 19, 2014	39.02	39.22	38.57	38.81	5,379,547	-0.22(-0.56%)
Mar 18, 2014	39.00	39.36	38.99	39.03	4,405,099	-0.01(-0.03%)
Mar 17, 2014	39.05	39.23	38.78	39.04	4,110,569	+0.21(+0.55%)
Mar 14, 2014	38.58	39.11	38.37	38.83	5,343,623	+0.25(+0.64%)
Mar 13, 2014	39.09	39.49	38.48	38.58	5,797,852	-0.36(-0.94%)
Mar 12, 2014	38.83	38.96	38.27	38.95	5,577,400	+0.05(+0.12%)
Mar 11, 2014	39.03	39.57	38.84	38.90	8,662,255	+0.54(+1.41%)
Mar 10, 2014	38.08	38.50	37.98	38.36	6,255,079	+0.05(+0.12%)
Mar 07, 2014	37.97	38.60	37.80	38.31	5,931,445	+0.49(+1.31%)
Mar 06, 2014	38.00	38.08	37.67	37.82	6,082,526	-0.01(-0.03%)
Mar 05, 2014	37.98	38.18	37.69	37.83	5,389,905	-0.22(-0.57%)
Mar 04, 2014	38.41	38.55	38.02	38.05	5,248,917	+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.