Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.59	43.80	43.43	43.77	7,577	+0.16(+0.37%)
May 29, 2014	43.16	43.61	43.16	43.61	4,231	+0.21(+0.48%)
May 28, 2014	43.26	43.40	43.09	43.40	1,321	+0.14(+0.32%)
May 27, 2014	42.84	43.26	42.84	43.26	2,162	+0.84(+1.99%)
May 23, 2014	42.31	42.42	42.42	42.42	1,500	+0.30(+0.71%)
May 22, 2014	42.10	42.12	42.10	42.12	826	+0.06(+0.14%)
May 21, 2014	41.45	42.06	41.43	42.06	5,956	+0.38(+0.91%)
May 20, 2014	41.58	41.80	41.58	41.68	2,249	+0.03(+0.07%)
May 19, 2014	41.70	41.87	40.94	41.65	2,319	+0.05(+0.12%)
May 16, 2014	41.66	41.75	41.54	41.60	4,009	-0.45(-1.07%)
May 15, 2014	42.48	42.48	41.90	42.05	21,439	-0.59(-1.38%)
May 14, 2014	42.55	42.69	42.55	42.64	1,192	-0.05(-0.12%)
May 13, 2014	42.67	42.71	42.66	42.69	2,406	-0.05(-0.12%)
May 12, 2014	42.73	43.09	42.73	42.74	6,760	+0.22(+0.52%)
May 09, 2014	42.70	42.72	42.24	42.52	4,572	-0.12(-0.28%)
May 08, 2014	42.42	42.86	42.42	42.64	58,203	+0.54(+1.27%)
May 07, 2014	42.42	42.42	42.10	42.10	1,160	-0.27(-0.63%)
May 06, 2014	42.05	42.37	42.05	42.37	1,225	+0.02(+0.05%)
May 05, 2014	42.22	42.35	41.87	42.35	8,144	-0.07(-0.16%)
May 02, 2014	41.87	42.42	41.87	42.42	4,529	+0.36(+0.86%)
May 01, 2014	42.34	42.34	42.06	42.06	1,610	-0.09(-0.21%)
Apr 30, 2014	42.18	42.20	41.86	42.15	3,885	+0.38(+0.92%)
Apr 29, 2014	42.03	42.03	41.77	41.77	773	+0.16(+0.37%)
Apr 28, 2014	41.57	41.84	41.48	41.61	3,457	-0.28(-0.67%)
Apr 25, 2014	41.74	41.90	41.68	41.89	1,981	-0.42(-0.99%)
Apr 24, 2014	42.00	42.42	41.92	42.31	3,539	+0.12(+0.28%)
Apr 23, 2014	42.71	42.71	42.19	42.19	3,854	-0.34(-0.79%)
Apr 22, 2014	42.40	42.53	42.22	42.53	7,966	+0.72(+1.72%)
Apr 21, 2014	41.20	41.82	41.20	41.81	2,963	+0.15(+0.35%)
Apr 17, 2014	41.53	41.66	41.66	41.66	5,700	+0.36(+0.88%)
Apr 16, 2014	40.89	41.30	40.89	41.30	2,430	+0.86(+2.13%)
Apr 15, 2014	40.63	40.63	40.00	40.44	24,971	-0.63(-1.53%)
Apr 14, 2014	41.12	41.15	40.83	41.07	6,401	-0.51(-1.23%)
Apr 11, 2014	41.45	41.90	41.44	41.58	14,614	-0.65(-1.53%)
Apr 10, 2014	42.66	43.15	42.23	42.23	3,095	-0.51(-1.18%)
Apr 09, 2014	42.13	42.80	42.13	42.73	4,244	+0.85(+2.04%)
Apr 08, 2014	41.49	41.93	41.30	41.88	8,343	-0.26(-0.62%)
Apr 07, 2014	42.65	42.65	41.90	42.14	8,490	-0.55(-1.30%)
Apr 04, 2014	42.88	42.88	42.52	42.69	6,187	-0.06(-0.13%)
Apr 03, 2014	42.40	42.75	42.40	42.75	2,698	+0.02(+0.05%)
Apr 02, 2014	42.81	42.81	42.65	42.73	7,183	+0.05(+0.12%)
Apr 01, 2014	43.09	43.09	42.56	42.68	7,434	+0.43(+1.01%)
Mar 31, 2014	42.84	42.84	42.19	42.25	8,410	+0.40(+0.96%)
Mar 28, 2014	42.30	42.30	41.69	41.85	8,632	+0.34(+0.82%)
Mar 27, 2014	41.51	41.91	41.50	41.51	13,080	-0.22(-0.53%)
Mar 26, 2014	41.72	42.09	41.72	41.73	4,263	-0.19(-0.45%)
Mar 25, 2014	41.98	41.98	41.39	41.92	12,019	+0.44(+1.05%)
Mar 24, 2014	41.94	41.94	40.96	41.48	8,663	-0.35(-0.84%)
Mar 21, 2014	41.61	42.26	41.60	41.83	15,909	-0.17(-0.40%)
Mar 20, 2014	42.16	42.16	41.89	42.00	4,858	-0.53(-1.25%)
Mar 19, 2014	43.13	43.13	42.40	42.53	6,700	-0.26(-0.62%)
Mar 18, 2014	41.98	42.93	41.98	42.79	3,935	+0.47(+1.12%)
Mar 17, 2014	41.60	42.54	41.60	42.32	8,910	+0.92(+2.22%)
Mar 14, 2014	41.25	41.56	41.00	41.40	22,385	+0.00(+0.00%)
Mar 13, 2014	42.79	42.79	41.25	41.40	17,967	-1.08(-2.54%)
Mar 12, 2014	41.98	42.48	41.98	42.48	2,888	-0.38(-0.89%)
Mar 11, 2014	43.00	43.15	42.65	42.86	8,413	-0.09(-0.21%)
Mar 10, 2014	42.70	43.35	42.59	42.95	7,897	-0.45(-1.04%)
Mar 07, 2014	43.22	43.54	43.10	43.40	7,947	-0.35(-0.80%)
Mar 06, 2014	43.22	43.79	42.99	43.75	4,133	+0.79(+1.84%)
Mar 05, 2014	43.20	43.22	42.96	42.96	3,525	+0.02(+0.04%)
Mar 04, 2014	42.70	43.16	42.54	42.94	12,551	+1.04(+2.49%)

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.