Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.90	51.15	50.43	50.98	1,834,757	-0.02(-0.05%)
May 29, 2014	50.02	51.02	49.90	51.00	1,198,394	+1.23(+2.47%)
May 28, 2014	49.73	49.99	49.22	49.77	1,269,763	+0.01(+0.02%)
May 27, 2014	49.93	50.27	49.42	49.77	1,107,995	+0.02(+0.05%)
May 23, 2014	49.35	49.74	49.74	49.74	939,188	+0.17(+0.34%)
May 22, 2014	49.10	49.95	48.95	49.57	881,776	+0.43(+0.88%)
May 21, 2014	48.21	49.27	48.15	49.14	1,100,941	+1.08(+2.25%)
May 20, 2014	48.43	48.93	47.97	48.06	1,052,676	-0.49(-1.01%)
May 19, 2014	48.30	49.14	48.30	48.55	1,124,053	+0.20(+0.42%)
May 16, 2014	47.67	48.36	47.03	48.34	1,783,012	+0.88(+1.85%)
May 15, 2014	48.54	48.59	46.95	47.47	1,661,861	-1.09(-2.24%)
May 14, 2014	48.97	49.08	48.45	48.55	774,414	-0.36(-0.73%)
May 13, 2014	49.55	49.65	48.85	48.91	1,131,867	-0.59(-1.20%)
May 12, 2014	48.61	49.52	48.61	49.51	1,120,524	+1.11(+2.30%)
May 09, 2014	48.90	49.12	48.17	48.39	1,719,138	-0.48(-0.98%)
May 08, 2014	49.22	49.33	48.62	48.87	1,556,810	-0.49(-0.99%)
May 07, 2014	49.70	49.81	48.90	49.36	1,552,816	-0.30(-0.61%)
May 06, 2014	49.76	49.88	49.46	49.66	1,356,315	-0.27(-0.54%)
May 05, 2014	49.42	50.22	49.34	49.93	1,126,674	+0.19(+0.38%)
May 02, 2014	49.78	50.39	49.69	49.74	985,380	-0.02(-0.05%)
May 01, 2014	49.73	49.83	49.40	49.77	1,336,316	+0.02(+0.05%)
Apr 30, 2014	49.15	49.88	48.91	49.74	1,689,470	+0.52(+1.05%)
Apr 29, 2014	48.63	49.30	48.56	49.22	1,473,548	+0.87(+1.79%)
Apr 28, 2014	48.45	48.92	47.78	48.36	1,261,428	+0.36(+0.74%)
Apr 25, 2014	47.84	48.11	47.55	48.00	1,104,321	+0.06(+0.14%)
Apr 24, 2014	48.34	48.57	47.75	47.94	1,062,292	-0.32(-0.65%)
Apr 23, 2014	48.73	48.84	47.70	48.25	1,436,362	-0.40(-0.83%)
Apr 22, 2014	48.96	50.06	48.54	48.66	4,161,561	+1.60(+3.39%)
Apr 21, 2014	46.66	47.35	46.39	47.06	1,864,214	+0.45(+0.96%)
Apr 17, 2014	46.22	46.62	46.62	46.62	1,300,921	+0.45(+0.96%)
Apr 16, 2014	45.98	46.57	45.90	46.17	1,161,327	+0.66(+1.44%)
Apr 15, 2014	44.96	45.52	44.52	45.52	832,656	+0.53(+1.19%)
Apr 14, 2014	44.56	45.45	44.40	44.98	1,223,709	+0.73(+1.65%)
Apr 11, 2014	44.39	44.72	44.11	44.25	745,799	-0.29(-0.65%)
Apr 10, 2014	44.96	45.58	44.45	44.54	710,429	-0.53(-1.17%)
Apr 09, 2014	45.09	45.36	44.72	45.07	1,348,354	+0.06(+0.13%)
Apr 08, 2014	44.64	45.10	44.32	45.01	1,240,296	+0.53(+1.20%)
Apr 07, 2014	45.91	46.01	44.21	44.48	965,918	-1.53(-3.33%)
Apr 04, 2014	46.48	46.85	45.69	46.01	824,718	-0.01(-0.02%)
Apr 03, 2014	45.97	46.36	45.87	46.02	856,902	+0.19(+0.41%)
Apr 02, 2014	45.41	45.84	45.20	45.83	661,763	+0.46(+1.02%)
Apr 01, 2014	45.09	45.49	44.95	45.37	977,231	+0.42(+0.94%)
Mar 31, 2014	44.05	45.01	44.05	44.95	799,414	+1.27(+2.91%)
Mar 28, 2014	43.63	43.79	43.30	43.68	861,353	+0.32(+0.73%)
Mar 27, 2014	43.64	43.90	43.12	43.36	1,295,503	-0.34(-0.78%)
Mar 26, 2014	44.95	44.96	43.70	43.70	844,194	-0.88(-1.98%)
Mar 25, 2014	44.69	45.07	44.19	44.58	1,137,683	+0.08(+0.18%)
Mar 24, 2014	44.95	45.22	44.41	44.50	822,477	-0.20(-0.45%)
Mar 21, 2014	44.83	45.50	44.58	44.71	1,441,045	+0.29(+0.66%)
Mar 20, 2014	44.39	44.67	44.14	44.41	694,806	-0.11(-0.25%)
Mar 19, 2014	44.29	45.09	43.94	44.53	966,365	+0.41(+0.94%)
Mar 18, 2014	44.02	44.45	44.02	44.11	944,267	+0.19(+0.42%)
Mar 17, 2014	43.73	44.28	43.66	43.93	830,518	+0.43(+0.99%)
Mar 14, 2014	43.05	43.86	42.94	43.50	1,109,294	+0.31(+0.71%)
Mar 13, 2014	43.77	44.35	43.08	43.19	1,264,922	-0.40(-0.93%)
Mar 12, 2014	43.04	43.68	42.75	43.60	1,094,173	+0.29(+0.67%)
Mar 11, 2014	43.37	43.96	43.26	43.30	1,195,763	+0.05(+0.11%)
Mar 10, 2014	43.58	43.88	42.87	43.26	1,406,270	-0.48(-1.09%)
Mar 07, 2014	43.40	43.96	43.20	43.73	1,949,332	+0.53(+1.22%)
Mar 06, 2014	42.53	43.29	42.45	43.21	1,409,411	+0.76(+1.79%)
Mar 05, 2014	42.85	42.86	42.38	42.45	865,822	-0.36(-0.83%)
Mar 04, 2014	42.78	42.86	42.40	42.80	935,400	+0.56(+1.32%)

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.