Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.40	40.40	39.92	40.04	4,104	-0.66(-1.62%)
May 29, 2014	40.73	40.73	40.66	40.70	2,880	+0.14(+0.34%)
May 28, 2014	40.34	40.65	40.34	40.56	1,896	-0.22(-0.53%)
May 27, 2014	40.54	40.88	40.54	40.78	4,390	+0.55(+1.38%)
May 23, 2014	39.91	40.22	40.22	40.22	4,973	+0.42(+1.05%)
May 22, 2014	39.75	39.80	39.75	39.80	1,452	+0.46(+1.17%)
May 21, 2014	39.28	39.34	39.28	39.34	1,375	+0.37(+0.95%)
May 20, 2014	39.11	39.23	38.97	38.97	2,167	-0.36(-0.91%)
May 19, 2014	39.21	39.33	39.21	39.33	1,011	+0.53(+1.37%)
May 16, 2014	38.56	38.80	38.48	38.80	2,202	+0.74(+1.94%)
May 15, 2014	38.12	38.12	38.06	38.06	3,062	-0.60(-1.54%)
May 14, 2014	39.07	39.07	38.63	38.66	7,345	-0.56(-1.42%)
May 13, 2014	39.21	39.24	39.21	39.21	1,539	-0.30(-0.76%)
May 12, 2014	38.61	39.57	38.61	39.51	5,310	+1.02(+2.66%)
May 09, 2014	38.15	38.49	38.15	38.49	3,524	-0.18(-0.47%)
May 08, 2014	38.66	38.70	38.66	38.67	1,328	+0.30(+0.79%)
May 07, 2014	38.15	38.43	37.94	38.37	21,977	-0.47(-1.21%)
May 06, 2014	39.21	39.43	38.84	38.84	7,702	-0.72(-1.83%)
May 05, 2014	39.43	39.61	39.21	39.57	36,207	-0.13(-0.33%)
May 02, 2014	39.86	39.86	39.65	39.70	6,071	+0.03(+0.09%)
May 01, 2014	39.43	39.92	39.43	39.66	3,881	+0.23(+0.59%)
Apr 30, 2014	38.68	39.45	38.68	39.43	11,026	+0.32(+0.81%)
Apr 29, 2014	38.75	39.18	38.72	39.11	10,460	+0.63(+1.63%)
Apr 28, 2014	39.11	39.12	38.35	38.49	5,151	-0.59(-1.52%)
Apr 25, 2014	39.80	39.80	39.08	39.08	3,131	-1.36(-3.35%)
Apr 24, 2014	40.20	40.48	39.95	40.44	5,661	-0.11(-0.26%)
Apr 23, 2014	40.46	40.77	40.46	40.54	3,719	-0.42(-1.03%)
Apr 22, 2014	40.51	41.22	40.51	40.96	11,542	+0.48(+1.19%)
Apr 21, 2014	40.50	40.58	40.48	40.48	2,179	-0.11(-0.26%)
Apr 17, 2014	40.08	40.59	40.59	40.59	7,045	+0.75(+1.89%)
Apr 16, 2014	39.77	40.10	39.77	39.83	3,443	+0.21(+0.54%)
Apr 15, 2014	39.52	39.65	38.61	39.62	10,472	+0.50(+1.27%)
Apr 14, 2014	39.29	39.70	39.12	39.12	5,594	-0.04(-0.10%)
Apr 11, 2014	39.83	39.91	39.03	39.16	21,556	-0.84(-2.11%)
Apr 10, 2014	41.39	41.39	39.88	40.01	8,929	-0.97(-2.38%)
Apr 09, 2014	40.90	40.98	40.90	40.98	1,649	+0.30(+0.75%)
Apr 08, 2014	40.46	40.72	40.07	40.68	22,352	+0.26(+0.65%)
Apr 07, 2014	40.83	40.91	40.10	40.42	10,483	-0.64(-1.56%)
Apr 04, 2014	42.55	42.55	40.80	41.05	86,179	-1.17(-2.77%)
Apr 03, 2014	42.50	42.50	42.15	42.22	2,776	-0.97(-2.24%)
Apr 02, 2014	43.17	43.19	43.07	43.19	1,657	+0.11(+0.24%)
Apr 01, 2014	43.23	43.23	43.06	43.09	1,823	+0.57(+1.34%)
Mar 31, 2014	42.08	42.63	42.06	42.52	15,789	+0.53(+1.26%)
Mar 28, 2014	42.38	42.40	41.97	41.98	4,401	+0.05(+0.13%)
Mar 27, 2014	41.76	42.05	41.54	41.93	8,437	-0.25(-0.60%)
Mar 26, 2014	43.28	43.28	42.18	42.18	6,707	-0.88(-2.05%)
Mar 25, 2014	43.43	43.78	43.06	43.06	10,315	-0.25(-0.57%)
Mar 24, 2014	44.08	44.08	42.88	43.31	16,550	-0.76(-1.73%)
Mar 21, 2014	44.64	44.64	44.07	44.07	2,671	-0.53(-1.20%)
Mar 20, 2014	44.49	44.69	44.45	44.61	4,291	+0.28(+0.64%)
Mar 19, 2014	44.81	44.81	44.32	44.32	11,844	-0.55(-1.22%)
Mar 18, 2014	44.26	44.87	44.26	44.87	2,908	+0.76(+1.73%)
Mar 17, 2014	44.17	44.17	44.11	44.11	1,826	+0.37(+0.85%)
Mar 14, 2014	43.61	43.92	43.60	43.74	4,544	+0.13(+0.29%)
Mar 13, 2014	44.53	44.53	43.49	43.61	16,566	-0.88(-1.97%)
Mar 12, 2014	43.97	44.49	43.96	44.49	2,324	+0.30(+0.68%)
Mar 11, 2014	44.87	44.87	44.19	44.19	10,011	-0.47(-1.06%)
Mar 10, 2014	45.02	45.02	44.64	44.66	147,058	-0.57(-1.27%)
Mar 07, 2014	45.29	45.52	45.24	45.24	3,590	-0.36(-0.79%)
Mar 06, 2014	45.74	45.78	45.56	45.59	8,591	-0.14(-0.30%)
Mar 05, 2014	45.72	45.73	45.62	45.73	5,214	+0.02(+0.04%)
Mar 04, 2014	44.92	45.75	44.92	45.71	68,528	+1.17(+2.63%)

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.