Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.00	42.21	41.24	41.32	99,779	-0.66(-1.57%)
May 29, 2014	41.49	42.47	41.10	41.98	104,007	+0.50(+1.21%)
May 28, 2014	41.94	41.94	40.89	41.48	130,746	-0.67(-1.59%)
May 27, 2014	41.85	42.52	41.85	42.15	155,057	+0.39(+0.93%)
May 23, 2014	41.77	41.76	41.76	41.76	86,700	+0.20(+0.48%)
May 22, 2014	41.71	41.98	41.37	41.56	67,706	-0.23(-0.55%)
May 21, 2014	42.60	42.64	41.66	41.79	109,288	-0.46(-1.09%)
May 20, 2014	43.65	43.65	42.25	42.25	198,709	-1.34(-3.07%)
May 19, 2014	43.27	44.04	43.13	43.59	76,990	+0.02(+0.05%)
May 16, 2014	43.29	43.86	42.99	43.57	108,482	+0.16(+0.37%)
May 15, 2014	43.62	43.81	43.07	43.41	107,714	-0.26(-0.60%)
May 14, 2014	44.34	44.68	42.72	43.67	124,519	-0.89(-2.00%)
May 13, 2014	42.31	44.79	42.27	44.56	283,082	+3.02(+7.27%)
May 12, 2014	40.97	41.92	40.37	41.54	110,184	+0.92(+2.26%)
May 09, 2014	39.73	40.75	39.56	40.62	65,352	+0.69(+1.73%)
May 08, 2014	40.01	41.18	39.83	39.93	64,072	-0.28(-0.70%)
May 07, 2014	40.25	40.29	39.21	40.21	73,181	+0.13(+0.32%)
May 06, 2014	40.50	41.13	39.80	40.08	102,499	-0.62(-1.52%)
May 05, 2014	41.05	41.40	40.23	40.70	137,914	-0.54(-1.31%)
May 02, 2014	41.24	41.61	40.79	41.24	111,622	+0.19(+0.46%)
May 01, 2014	40.45	41.47	40.13	41.05	232,313	+0.44(+1.08%)
Apr 30, 2014	40.51	40.69	39.91	40.61	141,067	-0.05(-0.12%)
Apr 29, 2014	41.12	41.62	40.55	40.66	190,009	-0.16(-0.39%)
Apr 28, 2014	39.30	41.29	39.30	40.82	229,142	+1.83(+4.69%)
Apr 25, 2014	36.99	41.46	36.77	38.99	297,265	+0.19(+0.49%)
Apr 24, 2014	39.50	39.60	38.15	38.80	176,704	-0.51(-1.30%)
Apr 23, 2014	39.00	39.58	38.76	39.31	188,198	+0.10(+0.26%)
Apr 22, 2014	39.46	39.84	39.12	39.21	214,184	-0.26(-0.66%)
Apr 21, 2014	39.31	39.93	38.69	39.47	99,451	+0.30(+0.77%)
Apr 17, 2014	38.61	39.17	39.17	39.17	96,700	+0.56(+1.45%)
Apr 16, 2014	38.58	39.10	38.14	38.61	83,170	+0.21(+0.55%)
Apr 15, 2014	39.17	39.45	37.37	38.40	104,347	-0.63(-1.61%)
Apr 14, 2014	40.54	40.54	38.52	39.03	156,877	-1.28(-3.18%)
Apr 11, 2014	39.10	40.43	38.33	40.31	209,026	+0.98(+2.49%)
Apr 10, 2014	41.37	41.88	39.11	39.33	131,537	-2.05(-4.95%)
Apr 09, 2014	40.81	41.79	40.14	41.38	167,672	+0.85(+2.10%)
Apr 08, 2014	39.58	40.74	38.92	40.53	178,343	+1.10(+2.79%)
Apr 07, 2014	37.67	39.49	36.88	39.43	177,742	+1.48(+3.90%)
Apr 04, 2014	39.43	39.47	37.04	37.95	215,012	-1.35(-3.44%)
Apr 03, 2014	39.62	39.65	38.76	39.30	48,333	-0.38(-0.96%)
Apr 02, 2014	39.67	40.06	39.04	39.68	83,333	+0.12(+0.30%)
Apr 01, 2014	39.04	39.64	38.52	39.56	93,796	+0.68(+1.75%)
Mar 31, 2014	38.16	39.39	37.96	38.88	145,417	+1.02(+2.69%)
Mar 28, 2014	37.89	38.93	37.24	37.86	185,656	-0.08(-0.21%)
Mar 27, 2014	37.67	38.67	37.07	37.94	178,408	+0.38(+1.01%)
Mar 26, 2014	37.71	37.78	37.02	37.56	169,968	+0.20(+0.54%)
Mar 25, 2014	37.95	38.34	37.05	37.36	84,663	-0.48(-1.27%)
Mar 24, 2014	38.68	39.08	37.49	37.84	117,157	-0.69(-1.79%)
Mar 21, 2014	39.71	39.73	38.36	38.53	154,956	-0.97(-2.46%)
Mar 20, 2014	39.55	39.73	39.31	39.50	82,576	-0.17(-0.43%)
Mar 19, 2014	39.57	39.97	39.13	39.67	116,011	+0.02(+0.05%)
Mar 18, 2014	38.65	39.77	38.65	39.65	116,714	+0.88(+2.27%)
Mar 17, 2014	38.43	38.97	38.25	38.77	61,681	+0.48(+1.25%)
Mar 14, 2014	38.23	38.74	38.12	38.29	73,742	-0.14(-0.36%)
Mar 13, 2014	38.94	39.09	37.95	38.43	216,551	-0.47(-1.21%)
Mar 12, 2014	38.90	39.74	38.65	38.90	81,401	-0.11(-0.28%)
Mar 11, 2014	39.37	39.63	38.66	39.01	97,504	-0.24(-0.61%)
Mar 10, 2014	39.16	39.71	38.76	39.25	96,378	+0.18(+0.46%)
Mar 07, 2014	39.10	40.00	38.44	39.07	60,360	+0.06(+0.15%)
Mar 06, 2014	38.86	39.18	38.62	39.01	125,951	+0.13(+0.33%)
Mar 05, 2014	38.59	38.96	38.39	38.88	146,662	+0.19(+0.49%)
Mar 04, 2014	38.15	39.23	38.15	38.69	243,772	+0.99(+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.