Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.75	37.99	36.99	37.35	506,097	+0.00(+0.00%)
May 29, 2014	37.45	37.81	36.90	37.35	465,671	+0.14(+0.38%)
May 28, 2014	37.54	37.60	37.00	37.21	409,834	-0.04(-0.11%)
May 27, 2014	37.63	38.19	37.16	37.25	755,329	-0.56(-1.48%)
May 23, 2014	38.50	37.81	37.81	37.81	678,800	-0.50(-1.31%)
May 22, 2014	38.32	38.51	36.76	38.31	2,010,179	-1.31(-3.31%)
May 21, 2014	40.20	40.71	39.41	39.62	754,162	-0.43(-1.07%)
May 20, 2014	39.95	40.73	39.53	40.05	574,536	-0.12(-0.30%)
May 19, 2014	40.90	41.10	39.80	40.17	1,029,218	-0.75(-1.83%)
May 16, 2014	40.27	41.33	40.00	40.92	1,100,889	+0.46(+1.14%)
May 15, 2014	40.60	41.12	39.62	40.46	1,411,183	-0.16(-0.39%)
May 14, 2014	39.56	42.90	39.45	40.62	3,874,429	-0.50(-1.22%)
May 13, 2014	41.90	42.09	39.77	41.12	1,850,040	-0.55(-1.32%)
May 12, 2014	42.20	42.20	41.30	41.67	669,444	+0.07(+0.17%)
May 09, 2014	41.40	41.93	40.93	41.60	582,185	+0.72(+1.76%)
May 08, 2014	41.19	41.78	40.63	40.88	627,733	+0.12(+0.29%)
May 07, 2014	40.50	40.93	39.70	40.76	606,003	+0.55(+1.37%)
May 06, 2014	41.30	41.85	40.18	40.21	670,241	-1.21(-2.92%)
May 05, 2014	42.00	42.08	41.27	41.42	614,495	-0.79(-1.87%)
May 02, 2014	42.47	42.84	41.97	42.21	492,471	+0.19(+0.45%)
May 01, 2014	43.17	43.17	41.80	42.02	1,137,421	-0.51(-1.20%)
Apr 30, 2014	43.35	44.90	42.31	42.53	1,163,258	-1.55(-3.52%)
Apr 29, 2014	44.95	46.30	43.60	44.08	1,310,703	-1.40(-3.08%)
Apr 28, 2014	42.71	45.79	42.28	45.48	2,098,098	+2.17(+5.01%)
Apr 25, 2014	42.00	43.85	40.33	43.31	2,541,082	+0.82(+1.93%)
Apr 24, 2014	44.79	44.80	41.71	42.49	3,065,436	-2.27(-5.07%)
Apr 23, 2014	40.60	47.30	39.67	44.76	8,448,221	+4.33(+10.71%)
Apr 22, 2014	41.00	41.27	40.26	40.43	578,836	-0.21(-0.52%)
Apr 21, 2014	40.15	41.19	40.15	40.64	576,088	+0.65(+1.63%)
Apr 17, 2014	41.60	39.99	39.99	39.99	1,222,600	-0.76(-1.87%)
Apr 16, 2014	41.86	42.25	40.20	40.75	4,114,099	+3.06(+8.12%)
Apr 15, 2014	38.38	38.89	37.16	37.69	1,018,292	-0.59(-1.54%)
Apr 14, 2014	39.34	39.50	37.85	38.28	995,508	-0.43(-1.11%)
Apr 11, 2014	39.20	39.86	38.58	38.71	830,650	-1.21(-3.03%)
Apr 10, 2014	40.96	41.33	39.57	39.92	669,634	-1.06(-2.59%)
Apr 09, 2014	41.09	41.52	40.65	40.98	359,734	+0.21(+0.52%)
Apr 08, 2014	40.81	41.23	40.14	40.77	681,083	+0.06(+0.15%)
Apr 07, 2014	41.97	42.50	40.61	40.71	1,131,549	-1.24(-2.96%)
Apr 04, 2014	42.97	43.20	41.22	41.95	1,370,043	-0.92(-2.15%)
Apr 03, 2014	43.21	43.40	42.02	42.87	1,031,991	-0.28(-0.65%)
Apr 02, 2014	43.80	44.48	43.09	43.15	766,089	-0.74(-1.69%)
Apr 01, 2014	44.15	44.99	43.58	43.89	901,707	-0.21(-0.48%)
Mar 31, 2014	43.90	45.17	43.80	44.10	1,337,641	+0.57(+1.31%)
Mar 28, 2014	42.81	44.40	42.75	43.53	1,232,354	+0.90(+2.11%)
Mar 27, 2014	42.61	44.00	42.20	42.63	1,141,007	+0.41(+0.97%)
Mar 26, 2014	43.18	43.20	41.35	42.22	1,431,151	-0.73(-1.70%)
Mar 25, 2014	42.66	43.73	41.95	42.95	995,856	+0.35(+0.82%)
Mar 24, 2014	42.40	43.50	41.43	42.60	1,493,910	+0.70(+1.67%)
Mar 21, 2014	42.04	42.23	41.21	41.90	799,341	+0.71(+1.72%)
Mar 20, 2014	42.00	42.29	40.75	41.19	837,369	-0.95(-2.25%)
Mar 19, 2014	41.17	42.32	40.79	42.14	1,266,865	+1.03(+2.51%)
Mar 18, 2014	39.83	41.45	39.77	41.11	1,203,680	+1.34(+3.37%)
Mar 17, 2014	39.83	40.40	39.60	39.77	521,162	-0.01(-0.03%)
Mar 14, 2014	40.00	40.18	39.29	39.78	501,391	-0.12(-0.30%)
Mar 13, 2014	41.14	41.14	39.45	39.90	1,236,772	-1.20(-2.92%)
Mar 12, 2014	40.75	41.65	40.50	41.10	728,580	-0.15(-0.36%)
Mar 11, 2014	42.70	43.00	41.05	41.25	1,159,767	-1.46(-3.42%)
Mar 10, 2014	40.65	43.74	40.65	42.71	2,001,791	+2.17(+5.35%)
Mar 07, 2014	41.18	41.90	40.24	40.54	1,277,337	-0.41(-1.00%)
Mar 06, 2014	40.88	42.11	40.62	40.95	2,358,981	+1.27(+3.20%)
Mar 05, 2014	39.54	40.38	39.18	39.68	1,203,358	+0.21(+0.53%)
Mar 04, 2014	39.79	40.00	38.86	39.47	1,185,386	+0.43(+1.10%)

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.