Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.10	41.40	39.90	40.80	38,218	+0.40(+0.99%)
May 29, 2014	40.70	41.00	39.70	40.40	34,833	-0.10(-0.25%)
May 28, 2014	40.50	41.30	40.20	40.50	35,065	+0.10(+0.25%)
May 27, 2014	40.50	41.70	40.20	40.40	49,444	+0.00(+0.00%)
May 23, 2014	40.90	40.40	40.40	40.40	117,570	-0.50(-1.22%)
May 22, 2014	41.10	41.40	40.11	40.90	25,152	-0.30(-0.73%)
May 21, 2014	42.50	43.50	40.10	41.20	65,741	-1.00(-2.37%)
May 20, 2014	40.60	43.70	40.50	42.20	69,886	+1.70(+4.20%)
May 19, 2014	39.80	40.50	39.40	40.50	49,264	+0.80(+2.02%)
May 16, 2014	39.70	40.50	39.45	39.70	9,718	-0.30(-0.75%)
May 15, 2014	40.80	41.06	39.25	40.00	16,682	-0.80(-1.96%)
May 14, 2014	41.00	41.50	40.30	40.80	13,512	-0.30(-0.73%)
May 13, 2014	40.30	42.00	39.20	41.10	23,983	+0.80(+1.99%)
May 12, 2014	40.10	41.10	40.00	40.30	25,746	-0.40(-0.98%)
May 09, 2014	41.20	41.20	40.20	40.70	20,893	-0.80(-1.93%)
May 08, 2014	41.30	42.30	39.30	41.50	59,359	+0.20(+0.48%)
May 07, 2014	41.20	41.90	39.90	41.30	61,032	+0.70(+1.72%)
May 06, 2014	39.50	40.80	39.50	40.60	15,351	+1.10(+2.78%)
May 05, 2014	40.40	40.75	39.00	39.50	24,971	-1.40(-3.42%)
May 02, 2014	40.80	41.90	40.22	40.90	20,429	+0.30(+0.74%)
May 01, 2014	39.90	41.20	39.90	40.60	15,382	+0.40(+1.00%)
Apr 30, 2014	38.50	40.20	38.20	40.20	19,836	+1.80(+4.69%)
Apr 29, 2014	39.60	40.10	38.10	38.40	29,008	-1.20(-3.03%)
Apr 28, 2014	40.10	41.20	38.65	39.60	25,281	-0.50(-1.25%)
Apr 25, 2014	40.80	41.60	40.00	40.10	23,972	-1.40(-3.37%)
Apr 24, 2014	40.70	42.40	40.70	41.50	17,898	+1.20(+2.98%)
Apr 23, 2014	41.40	41.90	40.20	40.30	28,309	-1.70(-4.05%)
Apr 22, 2014	41.50	42.50	41.50	42.00	35,660	+0.50(+1.20%)
Apr 21, 2014	42.00	42.10	40.80	41.50	21,082	-0.60(-1.43%)
Apr 17, 2014	40.10	42.10	42.10	42.10	26,190	+2.00(+4.99%)
Apr 16, 2014	39.00	41.70	38.90	40.10	23,258	+0.70(+1.78%)
Apr 15, 2014	40.00	40.00	38.10	39.40	39,987	-0.60(-1.50%)
Apr 14, 2014	41.90	42.20	38.60	40.00	85,889	-1.90(-4.53%)
Apr 11, 2014	41.90	42.30	41.50	41.90	17,854	+0.00(+0.00%)
Apr 10, 2014	43.10	43.70	40.77	41.90	44,373	-1.00(-2.33%)
Apr 09, 2014	43.50	43.80	42.80	42.90	22,825	-0.50(-1.15%)
Apr 08, 2014	43.90	44.30	42.40	43.40	33,120	-0.50(-1.14%)
Apr 07, 2014	45.50	46.20	43.40	43.90	63,017	-1.60(-3.52%)
Apr 04, 2014	47.10	47.20	45.00	45.50	28,505	-1.40(-2.99%)
Apr 03, 2014	47.00	47.70	46.40	46.90	23,329	-0.70(-1.47%)
Apr 02, 2014	46.40	47.80	45.10	47.60	40,959	+1.30(+2.81%)
Apr 01, 2014	44.90	46.40	44.31	46.30	35,358	+1.60(+3.58%)
Mar 31, 2014	45.00	45.60	43.10	44.70	38,812	+0.00(+0.00%)
Mar 28, 2014	44.60	46.20	43.90	44.70	28,883	+0.10(+0.22%)
Mar 27, 2014	42.80	45.20	42.40	44.60	58,370	+2.20(+5.19%)
Mar 26, 2014	47.60	47.80	42.30	42.40	103,825	-4.60(-9.79%)
Mar 25, 2014	50.00	50.00	46.50	47.00	50,267	-3.20(-6.37%)
Mar 24, 2014	50.00	50.20	47.40	50.20	66,487	-0.30(-0.59%)
Mar 21, 2014	50.50	50.70	49.00	50.50	82,284	+0.50(+1.00%)
Mar 20, 2014	49.00	51.50	48.70	50.00	133,680	+0.80(+1.63%)
Mar 19, 2014	49.60	49.80	49.10	49.20	18,793	-0.40(-0.81%)
Mar 18, 2014	50.80	51.00	48.20	49.60	73,453	-1.20(-2.36%)
Mar 17, 2014	50.40	51.50	49.30	50.80	26,208	+0.60(+1.20%)
Mar 14, 2014	49.70	50.40	49.00	50.20	22,236	+0.50(+1.01%)
Mar 13, 2014	50.40	50.80	48.60	49.70	64,344	-0.90(-1.78%)
Mar 12, 2014	50.80	51.30	49.30	50.60	20,213	-0.60(-1.17%)
Mar 11, 2014	51.60	53.20	50.80	51.20	24,485	-0.40(-0.78%)
Mar 10, 2014	51.60	52.85	50.20	51.60	38,371	+0.00(+0.00%)
Mar 07, 2014	53.20	53.35	51.50	51.60	16,672	-1.20(-2.27%)
Mar 06, 2014	52.00	54.20	51.70	52.80	44,833	+0.70(+1.34%)
Mar 05, 2014	52.70	52.70	51.10	52.10	41,805	-0.90(-1.70%)
Mar 04, 2014	50.60	53.60	50.40	53.00	98,238	+2.80(+5.58%)

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.