Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.15	40.67	40.15	40.39	16,500,978	+0.11(+0.28%)
May 29, 2014	39.72	40.34	39.51	40.28	12,182,268	+0.91(+2.30%)
May 28, 2014	39.58	39.60	39.37	39.37	9,802,781	-0.20(-0.51%)
May 27, 2014	39.74	39.81	39.42	39.57	10,460,720	-0.08(-0.21%)
May 23, 2014	39.53	39.65	39.65	39.65	8,671,700	+0.20(+0.51%)
May 22, 2014	39.37	39.63	39.12	39.45	7,225,073	-0.04(-0.10%)
May 21, 2014	39.23	39.52	39.18	39.49	9,540,348	+0.40(+1.04%)
May 20, 2014	39.24	39.27	38.90	39.09	11,254,246	-0.24(-0.62%)
May 19, 2014	38.91	39.34	38.82	39.33	10,772,353	+0.34(+0.86%)
May 16, 2014	38.85	39.27	38.85	39.00	12,982,507	-0.01(-0.04%)
May 15, 2014	38.96	39.50	38.75	39.01	12,776,379	-0.34(-0.85%)
May 14, 2014	38.83	39.48	38.83	39.35	11,170,864	+0.43(+1.11%)
May 13, 2014	38.61	39.13	38.53	38.91	12,835,396	+0.32(+0.83%)
May 12, 2014	38.82	38.82	38.28	38.59	11,578,934	+0.06(+0.14%)
May 09, 2014	38.46	38.89	37.97	38.54	17,743,240	+0.27(+0.69%)
May 08, 2014	38.77	38.92	38.20	38.27	20,586,720	-0.70(-1.81%)
May 07, 2014	39.22	39.66	38.75	38.98	32,810,150	-0.89(-2.22%)
May 06, 2014	41.01	41.02	39.81	39.86	19,411,114	-1.06(-2.59%)
May 05, 2014	40.56	40.95	40.31	40.92	11,654,433	+0.29(+0.70%)
May 02, 2014	41.51	41.55	40.44	40.64	17,305,524	-0.98(-2.35%)
May 01, 2014	40.87	41.77	40.87	41.62	16,796,354	+0.74(+1.81%)
Apr 30, 2014	40.84	41.18	40.50	40.88	19,410,322	-0.11(-0.27%)
Apr 29, 2014	40.14	41.09	39.98	40.99	19,571,614	+1.42(+3.60%)
Apr 28, 2014	40.21	40.38	39.42	39.56	24,330,162	-0.39(-0.98%)
Apr 25, 2014	40.16	40.27	39.80	39.95	8,922,775	-0.20(-0.50%)
Apr 24, 2014	40.01	40.36	39.68	40.16	9,619,800	+0.02(+0.05%)
Apr 23, 2014	40.31	40.32	39.84	40.14	11,082,765	-0.19(-0.47%)
Apr 22, 2014	39.85	40.71	39.80	40.32	19,927,426	+0.36(+0.91%)
Apr 21, 2014	39.48	40.00	39.37	39.96	8,926,729	+0.54(+1.38%)
Apr 17, 2014	39.40	39.42	39.42	39.42	16,136,696	+0.15(+0.37%)
Apr 16, 2014	39.40	39.75	39.04	39.27	13,804,157	+0.15(+0.37%)
Apr 15, 2014	38.94	39.31	38.47	39.12	15,948,794	+0.34(+0.86%)
Apr 14, 2014	39.24	39.60	38.36	38.79	15,450,808	-0.24(-0.63%)
Apr 11, 2014	38.77	39.41	38.60	39.03	19,529,512	+0.05(+0.13%)
Apr 10, 2014	40.41	40.58	38.94	38.98	25,762,750	-0.87(-2.19%)
Apr 09, 2014	38.54	39.89	38.53	39.86	23,077,398	+1.44(+3.74%)
Apr 08, 2014	38.59	38.82	38.18	38.42	15,424,365	-0.10(-0.27%)
Apr 07, 2014	38.65	39.20	38.41	38.52	16,369,497	-0.65(-1.66%)
Apr 04, 2014	39.51	39.59	39.15	39.17	14,917,987	-0.06(-0.16%)
Apr 03, 2014	39.46	39.61	39.05	39.24	11,909,360	-0.17(-0.44%)
Apr 02, 2014	39.42	39.48	39.12	39.41	10,114,306	+0.06(+0.16%)
Apr 01, 2014	39.54	39.68	39.10	39.35	11,053,293	-0.28(-0.70%)
Mar 31, 2014	39.15	39.68	39.12	39.63	12,785,706	+0.55(+1.41%)
Mar 28, 2014	39.24	39.76	38.93	39.08	12,836,756	+0.17(+0.45%)
Mar 27, 2014	39.01	39.17	38.62	38.90	15,831,353	-0.20(-0.52%)
Mar 26, 2014	38.69	39.41	38.66	39.10	18,660,982	+0.58(+1.50%)
Mar 25, 2014	37.61	38.73	37.56	38.52	20,222,528	+0.98(+2.62%)
Mar 24, 2014	38.29	38.29	37.39	37.54	22,205,894	-0.61(-1.61%)
Mar 21, 2014	39.44	39.51	38.13	38.15	33,559,124	-0.65(-1.67%)
Mar 20, 2014	38.97	39.01	38.61	38.80	12,120,518	-0.28(-0.71%)
Mar 19, 2014	39.56	39.72	38.84	39.08	14,395,145	-0.26(-0.66%)
Mar 18, 2014	39.31	39.48	39.20	39.34	10,063,227	+0.07(+0.18%)
Mar 17, 2014	39.05	39.40	39.05	39.27	13,784,627	+0.39(+1.01%)
Mar 14, 2014	38.76	39.10	38.58	38.88	17,360,344	-0.06(-0.16%)
Mar 13, 2014	39.51	39.64	38.89	38.94	14,497,486	-0.40(-1.03%)
Mar 12, 2014	39.06	39.43	38.97	39.35	13,710,654	+0.08(+0.21%)
Mar 11, 2014	39.76	39.78	39.18	39.26	15,716,308	-0.44(-1.10%)
Mar 10, 2014	39.78	39.91	39.48	39.70	10,659,981	-0.10(-0.26%)
Mar 07, 2014	39.72	39.87	39.55	39.80	15,353,911	+0.15(+0.37%)
Mar 06, 2014	39.52	39.93	39.49	39.66	15,311,977	+0.26(+0.67%)
Mar 05, 2014	39.76	39.78	39.15	39.40	12,951,719	-0.12(-0.32%)
Mar 04, 2014	39.51	39.75	39.42	39.52	15,875,934	+0.44(+1.13%)

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.