Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.70	53.70	53.23	53.57	2,330	-0.04(-0.08%)
May 29, 2014	53.51	53.70	53.51	53.61	3,132	+0.13(+0.24%)
May 28, 2014	53.08	53.50	53.08	53.48	52,785	+1.10(+2.10%)
May 27, 2014	52.23	52.42	52.23	52.38	2,595	+1.52(+2.99%)
May 23, 2014		50.86	50.86	50.86	0	-0.63(-1.22%)
May 22, 2014	51.50	51.53	51.45	51.49	2,752	+0.73(+1.43%)
May 21, 2014	50.20	50.86	50.20	50.76	3,665	+0.85(+1.70%)
May 20, 2014	49.38	49.98	49.38	49.91	4,119	+1.44(+2.97%)
May 19, 2014	48.75	48.75	48.47	48.47	1,806	-0.13(-0.27%)
May 16, 2014	48.82	48.82	48.60	48.60	1,730	+0.02(+0.04%)
May 15, 2014	48.32	48.58	48.16	48.58	1,880	+0.10(+0.21%)
May 14, 2014	48.80	48.98	48.48	48.48	8,701	-0.08(-0.16%)
May 13, 2014	48.94	49.06	48.56	48.56	3,103	-1.86(-3.69%)
May 12, 2014	50.54	50.59	50.29	50.42	14,881	+1.74(+3.57%)
May 09, 2014	48.85	48.85	48.47	48.68	22,626	+3.10(+6.80%)
May 08, 2014	45.00	45.78	45.00	45.58	1,362	+0.70(+1.56%)
May 07, 2014	45.53	45.53	44.70	44.88	15,059	-1.62(-3.48%)
May 06, 2014	46.65	46.72	46.50	46.50	5,815	+0.28(+0.60%)
May 05, 2014	45.66	46.22	45.49	46.22	2,946	+1.28(+2.85%)
May 02, 2014	44.70	45.00	44.70	44.94	3,150	+0.27(+0.60%)
May 01, 2014	44.84	44.84	44.42	44.67	830	+0.33(+0.74%)
Apr 30, 2014	44.15	44.34	44.15	44.34	1,130	+1.38(+3.22%)
Apr 29, 2014	42.88	42.96	42.77	42.96	2,077	+0.46(+1.08%)
Apr 28, 2014	42.63	42.63	42.47	42.50	920	+0.47(+1.12%)
Apr 25, 2014	42.20	42.20	42.03	42.03	704	-0.65(-1.52%)
Apr 24, 2014	42.64	42.68	42.64	42.68	878	-0.51(-1.18%)
Apr 23, 2014	43.60	43.60	43.03	43.19	1,505	-0.45(-1.03%)
Apr 22, 2014	43.35	43.88	43.31	43.64	5,235	+2.64(+6.44%)
Apr 21, 2014	40.85	41.00	40.85	41.00	1,258	+0.14(+0.34%)
Apr 17, 2014		40.86	40.86	40.86	0	-0.27(-0.66%)
Apr 16, 2014	40.97	41.13	40.93	41.13	4,036	+1.13(+2.83%)
Apr 15, 2014	40.15	40.15	39.77	40.00	1,535	-0.35(-0.87%)
Apr 14, 2014	40.67	40.67	40.00	40.35	4,177	-1.84(-4.36%)
Apr 11, 2014	42.01	42.50	42.01	42.19	0	-0.66(-1.54%)
Apr 10, 2014	43.64	43.64	42.77	42.85	11,780	-0.35(-0.81%)
Apr 09, 2014	42.95	43.20	42.95	43.20	18,253	+1.77(+4.27%)
Apr 08, 2014	41.33	41.46	41.33	41.43	2,276	-0.74(-1.75%)
Apr 07, 2014	42.30	42.38	42.17	42.17	1,137	-0.60(-1.40%)
Apr 04, 2014	43.24	43.29	42.77	42.77	0	+0.15(+0.35%)
Apr 03, 2014	43.11	43.23	42.60	42.62	3,293	-0.20(-0.47%)
Apr 02, 2014	42.65	42.82	42.60	42.82	11,843	+0.39(+0.92%)
Apr 01, 2014	42.01	42.48	42.01	42.43	11,878	+2.27(+5.65%)
Mar 31, 2014	40.87	40.90	40.15	40.16	16,920	+1.13(+2.89%)
Mar 28, 2014	38.60	39.06	38.57	39.03	0	+0.74(+1.94%)
Mar 27, 2014	38.00	38.50	38.00	38.29	14,172	+1.28(+3.47%)
Mar 26, 2014	36.87	37.00	36.87	37.00	1,128	+0.38(+1.05%)
Mar 25, 2014	36.62	36.62	36.62	36.62	203	+0.80(+2.23%)
Mar 24, 2014	36.95	36.95	35.82	35.82	2,044	-1.35(-3.63%)
Mar 21, 2014	37.43	37.43	37.17	37.17	635	-0.11(-0.30%)
Mar 20, 2014	36.93	37.32	36.92	37.28	2,648	+1.36(+3.80%)
Mar 19, 2014	37.04	37.14	35.92	35.92	2,861	-0.71(-1.93%)
Mar 18, 2014	36.42	36.69	36.42	36.63	3,056	-0.28(-0.75%)
Mar 17, 2014	35.89	36.90	35.89	36.90	2,075	+1.94(+5.56%)
Mar 14, 2014	35.00	35.34	34.92	34.96	0	-1.11(-3.08%)
Mar 13, 2014	37.48	37.48	36.07	36.07	3,534	-1.31(-3.51%)
Mar 12, 2014	37.12	37.39	37.09	37.38	2,309	-0.48(-1.26%)
Mar 11, 2014	38.31	38.46	37.86	37.86	1,175	-0.31(-0.81%)
Mar 10, 2014	38.03	38.17	38.03	38.17	421	+0.31(+0.82%)
Mar 07, 2014	38.51	38.52	37.86	37.86	0	-0.01(-0.03%)
Mar 06, 2014	37.77	38.05	37.76	37.87	26,900	+1.80(+4.99%)
Mar 05, 2014	36.05	36.32	36.05	36.07	3,475	+0.10(+0.28%)
Mar 04, 2014	35.81	35.97	35.79	35.97	1,177	+1.73(+5.05%)

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.