Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.81	41.88	40.93	41.07	957,460	-1.14(-2.69%)
May 29, 2014	41.95	42.26	41.94	42.21	386,128	+0.33(+0.78%)
May 28, 2014	41.68	41.94	41.49	41.88	941,431	+0.02(+0.06%)
May 27, 2014	42.16	42.24	41.58	41.86	756,479	-1.03(-2.39%)
May 23, 2014	42.93	42.88	42.88	42.88	882,306	+0.13(+0.30%)
May 22, 2014	42.79	42.96	42.64	42.76	249,439	+0.29(+0.67%)
May 21, 2014	42.24	42.51	42.14	42.47	308,459	+0.47(+1.11%)
May 20, 2014	42.09	42.18	41.68	42.00	580,514	-0.49(-1.16%)
May 19, 2014	42.25	42.59	42.25	42.49	292,246	+0.34(+0.81%)
May 16, 2014	42.12	42.24	41.84	42.16	498,705	+0.18(+0.43%)
May 15, 2014	42.60	42.60	41.68	41.97	642,445	-0.90(-2.10%)
May 14, 2014	42.56	43.02	42.40	42.87	877,777	+0.59(+1.39%)
May 13, 2014	42.14	42.48	42.11	42.28	582,070	+0.21(+0.49%)
May 12, 2014	41.95	42.11	41.74	42.08	764,461	+0.53(+1.29%)
May 09, 2014	41.64	41.71	41.31	41.54	615,870	-0.20(-0.48%)
May 08, 2014	41.64	42.11	41.64	41.74	554,053	+0.56(+1.36%)
May 07, 2014	40.72	41.19	40.59	41.18	300,969	+0.39(+0.97%)
May 06, 2014	40.86	41.08	40.72	40.79	1,184,017	+0.24(+0.60%)
May 05, 2014	40.80	40.83	40.27	40.55	273,770	-0.61(-1.48%)
May 02, 2014	40.97	41.39	40.87	41.15	559,203	+0.32(+0.79%)
May 01, 2014	40.58	40.92	40.44	40.83	693,845	+0.12(+0.28%)
Apr 30, 2014	40.29	40.76	40.28	40.72	514,383	+0.03(+0.07%)
Apr 29, 2014	40.37	40.75	40.37	40.69	847,316	+0.12(+0.28%)
Apr 28, 2014	40.55	40.73	40.08	40.57	1,683,523	+0.29(+0.72%)
Apr 25, 2014	40.40	40.49	40.07	40.28	1,022,394	-0.24(-0.58%)
Apr 24, 2014	40.58	40.69	40.16	40.52	440,446	+0.13(+0.33%)
Apr 23, 2014	40.53	40.60	39.98	40.38	880,663	-0.26(-0.64%)
Apr 22, 2014	40.45	40.78	40.44	40.64	781,791	-0.13(-0.33%)
Apr 21, 2014	40.87	41.01	40.65	40.78	849,982	-0.06(-0.14%)
Apr 17, 2014	40.47	40.83	40.83	40.83	438,930	+0.55(+1.36%)
Apr 16, 2014	39.75	40.39	39.70	40.28	834,115	+0.33(+0.84%)
Apr 15, 2014	39.98	40.06	39.09	39.95	2,141,677	-0.13(-0.33%)
Apr 14, 2014	40.32	40.42	39.88	40.08	583,254	-0.28(-0.69%)
Apr 11, 2014	40.17	40.53	40.17	40.36	858,244	-0.35(-0.85%)
Apr 10, 2014	41.29	41.39	40.70	40.71	1,091,585	-0.70(-1.70%)
Apr 09, 2014	40.85	41.68	40.49	41.41	1,316,309	+0.78(+1.93%)
Apr 08, 2014	40.68	41.04	40.50	40.63	1,035,766	+0.62(+1.55%)
Apr 07, 2014	39.94	40.16	39.74	40.01	723,315	+0.35(+0.87%)
Apr 04, 2014	40.53	40.73	39.64	39.67	1,544,320	-0.58(-1.43%)
Apr 03, 2014	40.14	40.28	39.76	40.24	954,108	-0.21(-0.51%)
Apr 02, 2014	40.40	40.58	40.33	40.45	324,546	-0.33(-0.82%)
Apr 01, 2014	40.58	40.83	40.53	40.78	677,134	+0.58(+1.45%)
Mar 31, 2014	40.31	40.59	40.18	40.20	781,214	-0.12(-0.30%)
Mar 28, 2014	40.26	40.59	40.13	40.32	1,386,628	+0.27(+0.68%)
Mar 27, 2014	39.05	40.06	38.94	40.05	604,059	+0.52(+1.31%)
Mar 26, 2014	39.64	39.92	39.53	39.53	607,976	+0.09(+0.23%)
Mar 25, 2014	39.05	39.55	38.99	39.44	1,094,902	+0.81(+2.09%)
Mar 24, 2014	38.36	38.67	38.25	38.63	938,465	+0.59(+1.55%)
Mar 21, 2014	38.10	38.83	37.96	38.04	1,343,764	+0.23(+0.61%)
Mar 20, 2014	37.73	37.88	37.35	37.81	793,000	+0.34(+0.91%)
Mar 19, 2014	38.70	38.70	37.20	37.47	1,104,496	-1.59(-4.07%)
Mar 18, 2014	38.66	39.21	38.66	39.06	821,309	+0.47(+1.21%)
Mar 17, 2014	38.40	38.72	38.24	38.60	1,188,335	+0.18(+0.46%)
Mar 14, 2014	37.86	38.62	37.86	38.42	1,031,436	+0.56(+1.49%)
Mar 13, 2014	38.65	38.76	37.69	37.86	998,932	-0.60(-1.55%)
Mar 12, 2014	38.07	38.45	37.93	38.45	742,513	+0.36(+0.94%)
Mar 11, 2014	38.69	39.00	38.04	38.09	767,195	-0.75(-1.94%)
Mar 10, 2014	38.78	38.85	38.51	38.85	758,597	-0.29(-0.74%)
Mar 07, 2014	39.31	39.31	38.73	39.14	1,180,585	-0.42(-1.07%)
Mar 06, 2014	39.14	39.73	39.14	39.56	1,200,255	+0.83(+2.15%)
Mar 05, 2014	38.49	38.79	38.37	38.73	449,597	+0.35(+0.90%)
Mar 04, 2014	38.22	38.46	38.04	38.38	1,356,763	+1.06(+2.85%)

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.