Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.58	42.82	42.41	42.64	738,136	+0.24(+0.57%)
May 29, 2014	42.09	42.43	41.87	42.40	694,209	+0.35(+0.82%)
May 28, 2014	42.48	42.61	42.01	42.05	1,168,326	-0.07(-0.16%)
May 27, 2014	41.87	42.40	41.70	42.12	955,216	+0.43(+1.02%)
May 23, 2014	41.54	41.69	41.69	41.69	485,700	+0.17(+0.40%)
May 22, 2014	41.45	41.71	41.33	41.53	476,077	-0.01(-0.02%)
May 21, 2014	41.29	41.55	41.11	41.53	600,622	+0.29(+0.69%)
May 20, 2014	41.57	41.77	40.80	41.25	683,314	-0.35(-0.85%)
May 19, 2014	40.90	41.75	40.83	41.60	814,818	+0.59(+1.45%)
May 16, 2014	40.73	41.02	40.57	41.01	492,973	+0.28(+0.69%)
May 15, 2014	40.77	40.80	40.00	40.73	700,461	-0.08(-0.20%)
May 14, 2014	40.97	41.17	40.69	40.81	432,897	-0.27(-0.65%)
May 13, 2014	40.82	41.15	40.73	41.07	578,220	+0.39(+0.95%)
May 12, 2014	40.15	40.79	40.03	40.69	812,964	+0.83(+2.09%)
May 09, 2014	40.02	40.06	39.62	39.85	964,375	-0.21(-0.53%)
May 08, 2014	39.94	40.65	39.84	40.07	761,605	+0.07(+0.18%)
May 07, 2014	39.96	40.33	39.69	39.99	1,222,761	+0.09(+0.22%)
May 06, 2014	39.91	40.11	39.65	39.91	1,356,961	-0.07(-0.18%)
May 05, 2014	40.49	40.49	39.83	39.98	773,866	-0.51(-1.25%)
May 02, 2014	40.44	40.91	40.11	40.49	839,508	+0.28(+0.70%)
May 01, 2014	40.71	40.71	39.57	40.21	976,863	-0.21(-0.53%)
Apr 30, 2014	39.41	40.44	39.34	40.42	1,000,480	+1.07(+2.73%)
Apr 29, 2014	39.85	39.96	39.28	39.35	845,979	-0.32(-0.81%)
Apr 28, 2014	39.77	40.12	39.27	39.67	963,762	+0.15(+0.39%)
Apr 25, 2014	39.31	39.70	39.13	39.51	968,160	+0.41(+1.06%)
Apr 24, 2014	37.97	39.58	37.97	39.10	1,472,854	+1.46(+3.88%)
Apr 23, 2014	38.02	38.07	37.57	37.64	841,249	-0.35(-0.93%)
Apr 22, 2014	37.30	38.05	37.25	37.99	776,676	+0.77(+2.06%)
Apr 21, 2014	36.91	37.31	36.81	37.23	851,101	+0.36(+0.98%)
Apr 17, 2014	36.73	36.87	36.87	36.87	660,150	+0.17(+0.47%)
Apr 16, 2014	36.30	36.79	36.19	36.69	662,724	+0.53(+1.46%)
Apr 15, 2014	36.37	36.58	35.75	36.17	807,124	-0.17(-0.46%)
Apr 14, 2014	36.54	36.94	36.06	36.33	766,075	+0.01(+0.04%)
Apr 11, 2014	36.09	36.56	35.79	36.32	694,479	-0.03(-0.09%)
Apr 10, 2014	37.11	37.31	36.27	36.35	763,837	-0.78(-2.10%)
Apr 09, 2014	36.64	37.14	36.47	37.13	398,752	+0.62(+1.70%)
Apr 08, 2014	36.71	36.98	36.48	36.51	918,136	-0.32(-0.87%)
Apr 07, 2014	37.34	37.57	36.76	36.83	682,395	-0.53(-1.41%)
Apr 04, 2014	37.98	38.27	37.16	37.36	308,509	-0.49(-1.30%)
Apr 03, 2014	37.90	38.17	37.68	37.85	462,766	+0.01(+0.02%)
Apr 02, 2014	37.93	38.09	37.65	37.85	796,203	+0.00(+0.00%)
Apr 01, 2014	37.93	38.15	37.55	37.85	643,731	+0.02(+0.05%)
Mar 31, 2014	37.25	37.88	37.03	37.83	945,111	+0.89(+2.40%)
Mar 28, 2014	36.31	37.04	36.17	36.94	742,605	+0.65(+1.78%)
Mar 27, 2014	36.34	36.52	36.17	36.29	726,490	-0.15(-0.42%)
Mar 26, 2014	37.27	37.42	36.43	36.45	737,349	-0.75(-2.03%)
Mar 25, 2014	37.59	37.89	37.09	37.20	588,537	-0.23(-0.62%)
Mar 24, 2014	37.93	38.14	37.09	37.43	829,212	-0.36(-0.95%)
Mar 21, 2014	37.71	38.21	37.60	37.79	1,264,293	+0.10(+0.27%)
Mar 20, 2014	37.88	37.99	37.54	37.69	474,943	-0.30(-0.79%)
Mar 19, 2014	38.11	38.22	37.74	37.99	827,199	-0.01(-0.04%)
Mar 18, 2014	38.16	38.27	37.77	38.01	826,038	-0.01(-0.02%)
Mar 17, 2014	37.97	38.32	37.80	38.01	1,211,691	+0.27(+0.72%)
Mar 14, 2014	37.20	37.87	36.93	37.74	750,961	+0.46(+1.23%)
Mar 13, 2014	37.73	37.91	37.01	37.28	472,710	-0.35(-0.94%)
Mar 12, 2014	37.39	37.74	37.19	37.63	592,254	+0.14(+0.37%)
Mar 11, 2014	37.83	37.97	37.41	37.49	657,585	-0.36(-0.94%)
Mar 10, 2014	37.58	38.00	37.34	37.85	1,283,410	+0.24(+0.63%)
Mar 07, 2014	37.43	37.70	37.34	37.61	825,403	+0.25(+0.66%)
Mar 06, 2014	36.64	37.39	36.63	37.37	838,974	+0.77(+2.09%)
Mar 05, 2014	35.87	36.77	35.63	36.60	962,973	+0.74(+2.06%)
Mar 04, 2014	35.50	35.96	35.47	35.86	681,391	+0.61(+1.74%)

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.