Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.44	41.71	41.24	41.70	3,080,971	+0.10(+0.24%)
May 29, 2014	41.14	41.68	41.12	41.60	1,879,546	+0.45(+1.09%)
May 28, 2014	41.41	41.73	40.98	41.14	2,516,254	-0.20(-0.48%)
May 27, 2014	41.36	41.60	41.20	41.34	2,281,799	+0.03(+0.08%)
May 23, 2014	41.34	41.31	41.31	41.31	2,081,231	-0.01(-0.02%)
May 22, 2014	41.44	41.73	41.22	41.32	2,232,025	-0.38(-0.92%)
May 21, 2014	41.39	41.73	41.16	41.70	2,811,583	+0.27(+0.64%)
May 20, 2014	41.15	41.67	41.15	41.44	3,184,300	+0.15(+0.36%)
May 19, 2014	41.05	41.47	40.99	41.29	1,581,462	+0.16(+0.39%)
May 16, 2014	41.14	41.29	40.70	41.13	2,276,653	+0.01(+0.02%)
May 15, 2014	41.64	41.70	40.79	41.12	3,595,039	-0.58(-1.40%)
May 14, 2014	41.23	42.05	41.11	41.70	5,966,543	+0.62(+1.50%)
May 13, 2014	40.74	41.32	40.66	41.09	2,578,860	+0.45(+1.11%)
May 12, 2014	40.50	40.83	40.47	40.64	1,989,575	+0.22(+0.54%)
May 09, 2014	40.54	40.54	40.21	40.42	1,805,908	-0.12(-0.29%)
May 08, 2014	40.46	40.95	40.39	40.54	1,930,330	-0.13(-0.31%)
May 07, 2014	40.61	40.75	40.36	40.66	2,443,750	+0.08(+0.19%)
May 06, 2014	40.69	40.87	40.12	40.59	4,432,955	-0.88(-2.11%)
May 05, 2014	41.57	41.60	41.25	41.46	2,061,695	-0.18(-0.44%)
May 02, 2014	41.59	41.87	41.54	41.65	2,444,452	+0.09(+0.22%)
May 01, 2014	41.71	41.90	41.39	41.55	1,502,864	-0.18(-0.44%)
Apr 30, 2014	41.69	41.91	41.55	41.74	2,421,850	+0.08(+0.20%)
Apr 29, 2014	41.59	41.81	41.50	41.65	2,254,877	+0.17(+0.40%)
Apr 28, 2014	41.37	41.70	41.09	41.49	3,684,082	+0.27(+0.65%)
Apr 25, 2014	40.63	41.32	40.51	41.22	2,851,120	+0.53(+1.29%)
Apr 24, 2014	40.93	40.97	40.34	40.69	1,651,884	-0.04(-0.10%)
Apr 23, 2014	40.87	41.03	40.67	40.74	1,752,005	-0.17(-0.41%)
Apr 22, 2014	40.87	41.12	40.74	40.90	1,576,994	+0.13(+0.31%)
Apr 21, 2014	40.79	41.04	40.53	40.78	1,819,861	+0.14(+0.35%)
Apr 17, 2014	40.54	40.64	40.64	40.64	2,297,879	+0.07(+0.16%)
Apr 16, 2014	40.55	40.77	40.37	40.57	2,175,430	+0.23(+0.56%)
Apr 15, 2014	39.89	40.42	39.73	40.34	3,087,384	+0.78(+1.96%)
Apr 14, 2014	39.57	39.92	39.30	39.57	2,411,794	+0.20(+0.51%)
Apr 11, 2014	39.91	39.92	39.28	39.37	2,631,460	-0.73(-1.83%)
Apr 10, 2014	40.49	40.60	39.84	40.10	2,577,009	-0.33(-0.83%)
Apr 09, 2014	40.24	40.67	40.13	40.44	1,600,530	+0.16(+0.39%)
Apr 08, 2014	40.31	40.54	40.08	40.28	1,828,618	+0.01(+0.02%)
Apr 07, 2014	40.95	41.00	40.03	40.27	3,275,585	-0.74(-1.81%)
Apr 04, 2014	41.47	41.63	40.87	41.01	2,497,603	-0.21(-0.51%)
Apr 03, 2014	41.30	41.41	40.98	41.22	2,168,908	-0.08(-0.20%)
Apr 02, 2014	41.37	41.51	40.74	41.30	3,697,994	-0.23(-0.56%)
Apr 01, 2014	41.67	42.05	40.89	41.54	4,284,969	-0.17(-0.40%)
Mar 31, 2014	41.18	41.76	40.91	41.70	4,095,200	+0.69(+1.69%)
Mar 28, 2014	40.80	41.28	40.70	41.01	2,104,384	+0.39(+0.97%)
Mar 27, 2014	40.36	40.86	40.14	40.62	2,241,943	+0.15(+0.37%)
Mar 26, 2014	40.83	41.25	40.47	40.47	3,198,374	-0.14(-0.35%)
Mar 25, 2014	40.58	41.00	40.57	40.61	2,426,725	+0.22(+0.54%)
Mar 24, 2014	40.58	40.76	40.19	40.39	2,732,710	-0.18(-0.45%)
Mar 21, 2014	41.50	41.50	40.44	40.58	5,285,193	-0.33(-0.80%)
Mar 20, 2014	40.66	40.90	40.44	40.90	2,774,529	+0.09(+0.22%)
Mar 19, 2014	40.40	40.94	40.40	40.81	3,847,358	+0.33(+0.80%)
Mar 18, 2014	40.01	40.64	40.01	40.49	2,688,940	+0.43(+1.08%)
Mar 17, 2014	40.24	40.44	39.98	40.05	2,590,212	+0.10(+0.25%)
Mar 14, 2014	39.73	40.34	39.62	39.95	3,349,618	+0.20(+0.50%)
Mar 13, 2014	40.45	40.60	39.52	39.75	3,693,073	-0.53(-1.30%)
Mar 12, 2014	40.45	40.67	40.18	40.28	3,489,599	-0.43(-1.07%)
Mar 11, 2014	41.65	41.65	40.42	40.71	4,313,072	-0.90(-2.16%)
Mar 10, 2014	41.46	41.65	40.92	41.61	3,012,565	+0.13(+0.32%)
Mar 07, 2014	41.63	41.85	41.27	41.48	4,039,921	-0.23(-0.54%)
Mar 06, 2014	41.80	42.23	41.64	41.70	6,605,418	+0.13(+0.30%)
Mar 05, 2014	40.86	41.91	40.55	41.58	5,313,576	+0.73(+1.80%)
Mar 04, 2014	40.95	41.07	40.61	40.84	5,060,552	+0.20(+0.49%)

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.