Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.20	46.81	45.11	45.98	1,454,175	-0.02(-0.04%)
May 29, 2014	44.89	46.03	44.53	46.00	1,094,721	+1.34(+2.99%)
May 28, 2014	45.38	45.71	44.25	44.66	1,167,798	-0.53(-1.17%)
May 27, 2014	45.19	45.69	45.04	45.19	1,170,798	+0.24(+0.53%)
May 23, 2014	44.33	44.95	44.95	44.95	1,706,271	+0.77(+1.74%)
May 22, 2014	44.66	45.00	43.79	44.18	855,093	-0.45(-1.01%)
May 21, 2014	43.92	45.03	43.51	44.63	1,371,235	+0.95(+2.16%)
May 20, 2014	43.65	44.28	43.45	43.69	726,183	+0.15(+0.33%)
May 19, 2014	43.14	44.34	43.05	43.54	900,673	+0.39(+0.91%)
May 16, 2014	43.38	43.39	42.29	43.15	1,089,064	-0.26(-0.61%)
May 15, 2014	43.35	43.49	42.39	43.41	1,142,597	-0.03(-0.06%)
May 14, 2014	43.70	45.22	43.30	43.44	2,372,564	-0.41(-0.93%)
May 13, 2014	43.55	44.39	42.92	43.85	1,355,510	+0.35(+0.79%)
May 12, 2014	42.22	43.68	42.10	43.50	2,139,943	+1.85(+4.45%)
May 09, 2014	41.20	41.73	40.40	41.65	831,142	+0.25(+0.59%)
May 08, 2014	42.28	42.65	41.23	41.40	1,011,675	-0.70(-1.66%)
May 07, 2014	41.50	42.19	40.29	42.10	1,718,333	+0.65(+1.58%)
May 06, 2014	42.79	43.03	41.43	41.45	1,313,322	-1.35(-3.14%)
May 05, 2014	42.19	43.45	41.71	42.79	1,429,721	+0.31(+0.73%)
May 02, 2014	41.82	42.79	41.31	42.49	1,985,158	+0.91(+2.19%)
May 01, 2014	41.69	43.37	41.26	41.58	3,903,317	+0.51(+1.24%)
Apr 30, 2014	39.30	41.84	39.04	41.07	4,623,347	+3.41(+9.05%)
Apr 29, 2014	37.20	37.99	37.03	37.66	1,671,056	+0.55(+1.49%)
Apr 28, 2014	37.59	37.69	36.49	37.10	855,002	-0.10(-0.27%)
Apr 25, 2014	37.98	38.06	36.69	37.20	1,623,287	-0.93(-2.43%)
Apr 24, 2014	38.84	38.99	37.39	38.13	1,586,090	-0.67(-1.73%)
Apr 23, 2014	38.37	39.34	38.36	38.80	1,785,629	+0.22(+0.57%)
Apr 22, 2014	38.43	38.89	38.20	38.59	1,256,560	+0.18(+0.47%)
Apr 21, 2014	38.42	38.66	38.04	38.40	1,183,649	-0.02(-0.05%)
Apr 17, 2014	37.82	38.42	38.42	38.42	1,181,180	+0.52(+1.37%)
Apr 16, 2014	37.65	38.41	37.40	37.90	1,198,176	+0.60(+1.61%)
Apr 15, 2014	36.36	37.51	36.03	37.30	2,511,025	+1.48(+4.14%)
Apr 14, 2014	35.34	36.08	35.20	35.82	1,688,374	+0.76(+2.18%)
Apr 11, 2014	35.04	35.68	34.78	35.06	1,144,937	-0.34(-0.95%)
Apr 10, 2014	36.46	36.54	35.16	35.39	1,544,545	-1.06(-2.92%)
Apr 09, 2014	35.99	36.61	35.61	36.46	1,446,193	+0.79(+2.22%)
Apr 08, 2014	34.91	36.16	34.83	35.67	1,657,072	+0.79(+2.27%)
Apr 07, 2014	35.56	35.64	33.68	34.88	2,199,408	-0.57(-1.62%)
Apr 04, 2014	36.18	36.47	34.70	35.45	2,451,396	-0.25(-0.71%)
Apr 03, 2014	35.44	36.36	35.22	35.70	1,885,721	+0.18(+0.51%)
Apr 02, 2014	35.18	35.63	34.59	35.52	1,488,785	+0.37(+1.06%)
Apr 01, 2014	34.69	35.18	34.20	35.15	1,720,173	+0.45(+1.28%)
Mar 31, 2014	33.52	34.76	33.52	34.70	2,217,262	+1.49(+4.49%)
Mar 28, 2014	32.79	33.64	32.73	33.21	1,147,504	+0.60(+1.84%)
Mar 27, 2014	32.44	33.43	32.31	32.61	1,214,545	+0.31(+0.96%)
Mar 26, 2014	33.37	33.45	31.99	32.30	1,220,908	-0.84(-2.52%)
Mar 25, 2014	32.74	33.47	32.66	33.14	1,496,349	+0.63(+1.93%)
Mar 24, 2014	32.50	32.94	31.14	32.51	2,208,545	-0.07(-0.22%)
Mar 21, 2014	32.55	33.08	32.03	32.58	1,604,274	+0.14(+0.42%)
Mar 20, 2014	32.88	33.36	32.30	32.45	1,505,215	-0.68(-2.06%)
Mar 19, 2014	33.50	33.81	32.78	33.13	1,186,741	-0.46(-1.38%)
Mar 18, 2014	32.80	33.87	32.72	33.59	2,035,824	+0.89(+2.72%)
Mar 17, 2014	32.17	33.00	32.08	32.70	1,135,461	+0.65(+2.01%)
Mar 14, 2014	31.63	32.41	31.54	32.06	1,050,897	+0.27(+0.86%)
Mar 13, 2014	32.40	32.56	31.52	31.78	965,966	-0.25(-0.79%)
Mar 12, 2014	32.32	32.48	31.68	32.04	1,155,685	-0.22(-0.69%)
Mar 11, 2014	32.92	33.49	31.92	32.26	1,628,865	-0.52(-1.58%)
Mar 10, 2014	32.04	32.86	31.83	32.78	1,556,235	+0.82(+2.55%)
Mar 07, 2014	32.16	32.27	31.54	31.96	1,748,488	+0.13(+0.40%)
Mar 06, 2014	31.27	32.46	31.26	31.84	1,927,916	+0.46(+1.47%)
Mar 05, 2014	30.91	31.52	30.77	31.37	1,351,907	+0.54(+1.76%)
Mar 04, 2014	30.26	31.26	30.19	30.83	1,332,744	+1.02(+3.43%)

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.