Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.96	44.45	42.81	42.81	2,121,430	-1.04(-2.37%)
May 29, 2014	44.00	44.06	43.50	43.85	381,662	-0.15(-0.34%)
May 28, 2014	43.90	44.09	43.55	44.00	463,964	+0.02(+0.05%)
May 27, 2014	44.20	44.27	43.80	43.98	659,255	-0.21(-0.48%)
May 26, 2014	44.36	44.52	44.18	44.19	146,753	-0.20(-0.45%)
May 23, 2014	44.42	44.55	44.22	44.39	288,153	-0.20(-0.45%)
May 22, 2014	44.49	44.88	44.20	44.59	639,978	+0.16(+0.36%)
May 21, 2014	44.44	44.70	44.20	44.43	463,164	-0.02(-0.04%)
May 20, 2014	44.50	44.60	44.20	44.45	647,203	-0.13(-0.29%)
May 16, 2014		44.58	44.58	44.58	0	-0.30(-0.67%)
May 15, 2014	45.32	45.42	44.64	44.88	594,434	-0.60(-1.32%)
May 14, 2014	45.58	45.72	45.28	45.48	636,505	+0.00(+0.00%)
May 13, 2014	44.90	46.56	44.77	45.48	1,325,127	+0.94(+2.11%)
May 12, 2014	44.01	44.60	43.98	44.54	1,094,434	+0.47(+1.07%)
May 09, 2014	42.93	44.11	42.93	44.07	1,505,200	+1.58(+3.72%)
May 08, 2014	42.75	42.89	42.28	42.49	533,181	-0.24(-0.56%)
May 07, 2014	42.63	42.88	42.50	42.73	603,041	+0.06(+0.14%)
May 06, 2014	42.85	42.97	42.60	42.67	418,174	-0.18(-0.42%)
May 05, 2014	42.86	42.90	42.48	42.85	483,959	+0.02(+0.05%)
May 02, 2014	42.98	42.99	42.56	42.83	612,642	-0.09(-0.21%)
May 01, 2014	43.11	43.25	42.75	42.92	746,226	-0.15(-0.35%)
Apr 30, 2014	42.50	43.27	42.50	43.07	844,102	+0.55(+1.29%)
Apr 29, 2014	42.07	42.60	42.07	42.52	1,163,679	+0.34(+0.81%)
Apr 28, 2014	42.01	42.23	41.95	42.18	408,756	+0.21(+0.50%)
Apr 25, 2014	41.90	42.10	41.64	41.97	443,662	+0.00(+0.00%)
Apr 24, 2014	42.46	42.50	41.91	41.97	645,494	-0.34(-0.80%)
Apr 23, 2014	42.27	42.53	42.18	42.31	956,788	-0.11(-0.26%)
Apr 22, 2014	42.75	42.87	42.21	42.42	598,206	-0.41(-0.96%)
Apr 21, 2014	43.01	43.10	42.74	42.83	428,770	-0.18(-0.42%)
Apr 17, 2014		43.01	43.01	43.01	0	+0.55(+1.30%)
Apr 16, 2014	42.29	42.52	42.12	42.46	707,731	+0.37(+0.88%)
Apr 15, 2014	41.96	42.44	41.92	42.09	699,942	+0.09(+0.21%)
Apr 14, 2014	42.01	42.40	41.83	42.00	634,550	-0.04(-0.10%)
Apr 11, 2014	41.84	42.09	41.72	42.04	610,659	+0.12(+0.29%)
Apr 10, 2014	41.97	42.12	41.74	41.92	865,221	-0.21(-0.50%)
Apr 09, 2014	41.87	42.20	41.65	42.13	2,644,290	+0.18(+0.43%)
Apr 08, 2014	41.47	42.06	41.13	41.95	2,719,118	+0.45(+1.08%)
Apr 07, 2014	41.79	41.87	41.41	41.50	2,472,344	-0.43(-1.03%)
Apr 04, 2014	41.80	42.29	41.65	41.93	1,017,277	+0.18(+0.43%)
Apr 03, 2014	42.02	42.08	41.62	41.75	712,036	-0.17(-0.41%)
Apr 02, 2014	41.58	42.16	41.50	41.92	898,870	+0.21(+0.50%)
Apr 01, 2014	41.92	42.09	41.43	41.71	0	-0.27(-0.64%)
Mar 31, 2014	41.85	42.36	41.85	41.98	21,045,264	+0.15(+0.36%)
Mar 28, 2014	41.36	41.96	41.36	41.83	1,451,856	+0.53(+1.28%)
Mar 27, 2014	41.28	41.54	41.10	41.30	2,118,892	-0.10(-0.24%)
Mar 26, 2014	41.50	41.96	41.17	41.40	3,290,685	+1.30(+3.24%)
Mar 25, 2014	40.24	40.31	39.96	40.10	503,622	-0.16(-0.40%)
Mar 24, 2014	40.30	40.58	39.81	40.26	701,281	+0.06(+0.15%)
Mar 21, 2014	39.93	40.39	39.80	40.20	1,536,235	+0.26(+0.65%)
Mar 20, 2014	39.99	40.02	39.76	39.94	341,380	-0.05(-0.13%)
Mar 19, 2014	39.74	40.02	39.74	39.99	445,383	+0.25(+0.63%)
Mar 18, 2014	39.45	39.83	39.38	39.74	500,048	+0.24(+0.61%)
Mar 17, 2014	39.35	39.53	39.24	39.50	293,989	+0.14(+0.36%)
Mar 14, 2014	39.21	39.39	39.12	39.36	260,258	+0.08(+0.20%)
Mar 13, 2014	39.24	39.52	39.20	39.28	547,657	+0.07(+0.18%)
Mar 12, 2014	39.18	39.35	39.10	39.21	591,772	+0.00(+0.00%)
Mar 11, 2014	39.40	39.57	39.06	39.21	553,914	-0.19(-0.48%)
Mar 10, 2014	39.50	39.70	39.33	39.40	483,578	-0.10(-0.25%)
Mar 07, 2014	39.87	39.91	39.19	39.50	369,311	-0.26(-0.65%)
Mar 06, 2014	39.92	40.00	39.75	39.76	370,505	-0.20(-0.50%)
Mar 05, 2014	39.80	40.01	39.71	39.96	0	+0.09(+0.23%)
Mar 04, 2014	39.90	40.05	39.67	39.87	567,742	+0.14(+0.35%)

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.