Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.03	41.03	39.80	40.41	170,436	-0.52(-1.28%)
May 29, 2014	40.72	41.09	40.33	40.93	126,284	+0.37(+0.91%)
May 28, 2014	41.46	41.46	40.28	40.56	150,588	-0.90(-2.17%)
May 27, 2014	41.17	41.74	40.51	41.47	178,428	+0.21(+0.51%)
May 23, 2014	41.06	41.26	41.26	41.26	199,411	+0.16(+0.39%)
May 22, 2014	40.85	41.38	40.38	41.09	154,595	+0.27(+0.65%)
May 21, 2014	40.52	40.97	40.00	40.83	162,674	+0.59(+1.46%)
May 20, 2014	40.34	40.90	39.56	40.24	169,764	-0.46(-1.12%)
May 19, 2014	39.95	41.10	39.95	40.70	189,285	+0.53(+1.32%)
May 16, 2014	39.89	40.26	39.02	40.16	157,121	+0.56(+1.41%)
May 15, 2014	39.95	40.03	38.63	39.60	210,554	-0.48(-1.21%)
May 14, 2014	41.57	41.77	39.91	40.09	208,554	-1.69(-4.04%)
May 13, 2014	41.33	41.93	40.75	41.78	267,436	+0.42(+1.01%)
May 12, 2014	38.69	41.59	38.69	41.36	292,341	+3.00(+7.82%)
May 09, 2014	38.28	38.86	37.84	38.36	268,701	-0.04(-0.10%)
May 08, 2014	38.40	39.87	37.97	38.40	228,593	-0.07(-0.17%)
May 07, 2014	39.55	39.55	37.96	38.47	288,329	-0.91(-2.31%)
May 06, 2014	40.50	40.77	39.28	39.38	267,051	-1.48(-3.62%)
May 05, 2014	41.77	41.77	40.10	40.86	413,760	-1.39(-3.28%)
May 02, 2014	41.70	42.49	41.38	42.24	357,522	+0.49(+1.18%)
May 01, 2014	42.97	43.80	41.21	41.75	505,241	-1.40(-3.23%)
Apr 30, 2014	42.27	45.27	41.24	43.15	1,760,858	+6.01(+16.18%)
Apr 29, 2014	36.57	37.43	35.62	37.14	380,985	+0.92(+2.54%)
Apr 28, 2014	36.79	37.10	35.18	36.22	192,629	-0.29(-0.81%)
Apr 25, 2014	38.39	38.39	36.25	36.51	267,848	-2.15(-5.57%)
Apr 24, 2014	39.12	39.15	37.75	38.66	151,364	-0.22(-0.56%)
Apr 23, 2014	39.61	40.08	38.71	38.88	219,315	-0.96(-2.41%)
Apr 22, 2014	39.00	40.31	38.59	39.84	272,231	+0.83(+2.12%)
Apr 21, 2014	39.15	39.58	38.51	39.02	152,053	-0.08(-0.19%)
Apr 17, 2014	37.97	39.09	39.09	39.09	168,230	+1.00(+2.62%)
Apr 16, 2014	38.77	39.74	37.53	38.10	239,015	-0.28(-0.74%)
Apr 15, 2014	38.34	39.04	37.05	38.38	177,653	+0.24(+0.62%)
Apr 14, 2014	38.58	39.40	37.63	38.14	191,369	+0.04(+0.10%)
Apr 11, 2014	38.23	39.30	37.98	38.10	201,818	-0.46(-1.18%)
Apr 10, 2014	40.55	40.83	38.36	38.56	220,259	-2.06(-5.07%)
Apr 09, 2014	39.92	40.93	39.62	40.62	203,349	+0.75(+1.88%)
Apr 08, 2014	39.17	40.04	38.72	39.87	230,222	+0.78(+1.99%)
Apr 07, 2014	40.96	41.13	38.70	39.09	373,094	-2.01(-4.90%)
Apr 04, 2014	42.62	42.62	39.98	41.10	327,050	-1.19(-2.81%)
Apr 03, 2014	42.69	43.17	42.04	42.29	276,886	-0.34(-0.80%)
Apr 02, 2014	43.17	43.46	41.90	42.63	206,853	-0.55(-1.27%)
Apr 01, 2014	42.76	43.65	42.75	43.18	196,086	+0.57(+1.34%)
Mar 31, 2014	41.18	42.97	41.15	42.61	285,158	+1.62(+3.96%)
Mar 28, 2014	42.03	42.52	40.93	40.99	167,952	-1.01(-2.40%)
Mar 27, 2014	41.86	42.55	41.02	42.00	216,613	+0.09(+0.23%)
Mar 26, 2014	42.71	43.43	41.67	41.90	237,751	-0.40(-0.94%)
Mar 25, 2014	42.82	43.40	41.43	42.30	317,649	-0.10(-0.25%)
Mar 24, 2014	44.22	44.22	42.05	42.40	349,096	-1.63(-3.71%)
Mar 21, 2014	44.78	44.78	43.75	44.04	250,089	-0.39(-0.88%)
Mar 20, 2014	43.89	44.69	42.97	44.43	371,075	+0.38(+0.86%)
Mar 19, 2014	44.51	44.66	43.78	44.05	196,700	-0.56(-1.26%)
Mar 18, 2014	44.20	45.16	43.73	44.61	314,639	+0.99(+2.26%)
Mar 17, 2014	43.39	43.90	42.98	43.62	238,230	+0.59(+1.37%)
Mar 14, 2014	42.04	43.42	41.49	43.03	242,499	+1.02(+2.42%)
Mar 13, 2014	43.10	43.10	41.58	42.02	218,310	-0.84(-1.95%)
Mar 12, 2014	42.38	43.15	41.70	42.85	189,785	+0.88(+2.10%)
Mar 11, 2014	42.86	42.97	41.59	41.97	186,224	-0.79(-1.84%)
Mar 10, 2014	42.77	43.48	42.19	42.76	240,279	-0.21(-0.49%)
Mar 07, 2014	42.70	43.47	41.50	42.97	569,291	+0.74(+1.75%)
Mar 06, 2014	42.67	42.73	41.78	42.22	156,044	-0.42(-0.98%)
Mar 05, 2014	41.93	43.54	41.64	42.64	436,199	+0.52(+1.24%)
Mar 04, 2014	40.52	42.42	40.21	42.12	819,944	+1.92(+4.77%)

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.