Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.38	43.95	43.38	43.69	284,076	+0.69(+1.61%)
May 29, 2014	42.84	43.01	42.23	42.99	262,816	-0.40(-0.93%)
May 28, 2014	42.98	43.46	42.78	43.40	154,006	+0.42(+0.98%)
May 27, 2014	42.55	43.11	42.27	42.98	376,605	+0.98(+2.33%)
May 23, 2014	41.21	42.00	42.00	42.00	243,143	+0.90(+2.20%)
May 22, 2014	40.96	41.29	40.60	41.09	329,860	+0.12(+0.28%)
May 21, 2014	40.19	41.04	40.19	40.98	368,030	+0.86(+2.15%)
May 20, 2014	39.79	40.31	39.40	40.11	359,479	+1.86(+4.87%)
May 19, 2014	38.21	38.39	37.83	38.25	330,163	-0.40(-1.04%)
May 16, 2014	38.73	38.93	38.39	38.66	310,218	-1.13(-2.85%)
May 15, 2014	40.40	40.44	39.63	39.79	364,254	-1.86(-4.47%)
May 14, 2014	41.92	42.28	41.57	41.65	304,670	+0.44(+1.07%)
May 13, 2014	41.46	41.65	41.09	41.21	139,077	-0.61(-1.47%)
May 12, 2014	41.96	41.96	41.44	41.82	224,070	-0.73(-1.72%)
May 09, 2014	43.21	43.23	42.40	42.55	537,828	-1.32(-3.02%)
May 08, 2014	44.57	44.65	43.74	43.88	272,264	-0.84(-1.89%)
May 07, 2014	44.03	44.84	44.03	44.72	137,488	+1.21(+2.78%)
May 06, 2014	43.80	44.15	43.47	43.51	57,435	-0.81(-1.82%)
May 05, 2014	44.13	44.59	43.82	44.32	21,554	+0.40(+0.92%)
May 02, 2014	44.49	44.49	43.80	43.92	85,781	-0.71(-1.59%)
May 01, 2014	44.84	44.84	44.17	44.63	33,001	+0.10(+0.22%)
Apr 30, 2014	43.99	44.53	43.61	44.53	39,901	+1.52(+3.53%)
Apr 29, 2014	42.84	43.07	42.69	43.01	35,779	+0.33(+0.76%)
Apr 28, 2014	43.17	43.17	42.28	42.69	73,929	-0.75(-1.72%)
Apr 25, 2014	44.15	44.15	43.42	43.44	206,633	-1.00(-2.25%)
Apr 24, 2014	43.95	44.45	43.53	44.44	61,854	+0.36(+0.83%)
Apr 23, 2014	44.36	44.42	43.82	44.07	173,830	-0.84(-1.88%)
Apr 22, 2014	45.11	45.20	44.86	44.92	40,005	+0.10(+0.21%)
Apr 21, 2014	45.09	45.11	44.59	44.82	85,676	-0.17(-0.38%)
Apr 17, 2014	44.36	44.99	44.99	44.99	92,382	+1.42(+3.26%)
Apr 16, 2014	43.07	43.69	42.55	43.57	168,287	+1.77(+4.23%)
Apr 15, 2014	42.61	42.61	41.07	41.80	512,526	-1.32(-3.07%)
Apr 14, 2014	43.46	43.67	42.63	43.13	495,777	-1.48(-3.31%)
Apr 11, 2014	44.49	44.90	44.22	44.61	84,279	-0.31(-0.68%)
Apr 10, 2014	46.14	46.22	44.86	44.92	63,959	-1.50(-3.23%)
Apr 09, 2014	45.89	46.59	45.53	46.41	158,894	+0.46(+1.00%)
Apr 08, 2014	45.95	46.37	45.41	45.95	338,037	+0.40(+0.89%)
Apr 07, 2014	46.47	46.82	45.20	45.55	446,559	-0.86(-1.86%)
Apr 04, 2014	46.53	46.76	46.20	46.41	177,493	-0.73(-1.55%)
Apr 03, 2014	47.49	47.57	46.59	47.14	152,008	-0.86(-1.80%)
Apr 02, 2014	47.91	48.22	47.72	48.01	97,535	+0.58(+1.21%)
Apr 01, 2014	47.24	47.68	47.12	47.43	99,880	+0.25(+0.53%)
Mar 31, 2014	47.43	47.53	46.82	47.18	74,107	-0.06(-0.12%)
Mar 28, 2014	46.87	47.43	46.66	47.24	75,126	+0.33(+0.70%)
Mar 27, 2014	46.45	47.28	46.34	46.91	94,700	+0.12(+0.25%)
Mar 26, 2014	47.45	47.81	46.80	46.80	60,509	-1.25(-2.60%)
Mar 25, 2014	48.18	48.20	47.62	48.05	129,687	+0.61(+1.30%)
Mar 24, 2014	46.84	47.64	46.66	47.43	42,251	+1.02(+2.19%)
Mar 21, 2014	48.16	48.33	46.09	46.41	353,193	-2.55(-5.22%)
Mar 20, 2014	48.35	49.01	48.18	48.97	117,787	+0.90(+1.88%)
Mar 19, 2014	49.22	49.47	48.01	48.06	172,103	-1.25(-2.53%)
Mar 18, 2014	48.68	49.33	48.68	49.31	80,329	+0.04(+0.08%)
Mar 17, 2014	48.26	49.38	48.26	49.27	142,599	+1.84(+3.89%)
Mar 14, 2014	46.89	47.68	46.72	47.43	51,265	+0.58(+1.23%)
Mar 13, 2014	48.87	48.87	46.68	46.85	93,928	-1.52(-3.14%)
Mar 12, 2014	48.54	48.62	48.28	48.37	51,106	+0.04(+0.08%)
Mar 11, 2014	48.28	48.60	48.08	48.33	570,731	+0.08(+0.16%)
Mar 10, 2014	48.31	48.53	48.01	48.26	132,592	+0.38(+0.80%)
Mar 07, 2014	48.29	48.39	47.62	47.87	174,700	+0.63(+1.34%)
Mar 06, 2014	47.41	47.41	46.97	47.24	40,162	+0.46(+0.99%)
Mar 05, 2014	47.12	47.41	46.66	46.78	109,713	-0.60(-1.26%)
Mar 04, 2014	46.76	47.43	46.47	47.37	76,586	+2.09(+4.62%)

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.