Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.93	41.45	39.18	40.20	1,247,570	-1.37(-3.30%)
May 29, 2014	39.70	41.97	39.22	41.57	1,161,288	+1.82(+4.58%)
May 28, 2014	40.00	40.60	39.03	39.75	691,616	-0.30(-0.75%)
May 27, 2014	37.49	40.19	37.36	40.05	1,726,297	+2.80(+7.52%)
May 23, 2014	38.30	37.25	37.25	37.25	1,205,600	-1.16(-3.02%)
May 22, 2014	38.39	41.80	37.59	38.41	2,626,899	-3.32(-7.96%)
May 21, 2014	39.08	42.01	38.35	41.73	2,152,567	+2.54(+6.48%)
May 20, 2014	39.08	39.74	37.87	39.19	993,613	+0.41(+1.06%)
May 19, 2014	37.73	38.83	37.00	38.78	1,159,845	+0.62(+1.62%)
May 16, 2014	37.65	38.59	36.71	38.16	727,402	+0.66(+1.76%)
May 15, 2014	38.04	38.29	36.56	37.50	1,033,239	-1.01(-2.62%)
May 14, 2014	38.00	38.52	37.10	38.51	703,754	+0.60(+1.58%)
May 13, 2014	38.94	39.94	37.41	37.91	614,765	-1.43(-3.63%)
May 12, 2014	37.61	40.00	37.61	39.34	1,213,980	+2.42(+6.55%)
May 09, 2014	37.75	38.43	36.41	36.92	1,538,980	-1.10(-2.89%)
May 08, 2014	38.05	39.86	37.60	38.02	1,102,933	+0.05(+0.13%)
May 07, 2014	39.90	40.01	35.75	37.97	2,163,495	-1.32(-3.36%)
May 06, 2014	42.01	42.17	39.09	39.29	1,307,424	-3.45(-8.07%)
May 05, 2014	40.93	43.48	40.12	42.74	855,052	+1.15(+2.77%)
May 02, 2014	42.27	43.64	41.03	41.59	1,264,285	-0.98(-2.30%)
May 01, 2014	40.62	44.36	39.94	42.57	1,115,084	+2.79(+7.01%)
Apr 30, 2014	38.66	40.04	37.52	39.78	1,360,649	+1.06(+2.74%)
Apr 29, 2014	40.72	41.47	38.33	38.72	1,089,825	-1.16(-2.91%)
Apr 28, 2014	41.60	42.15	39.33	39.88	1,161,127	-1.43(-3.46%)
Apr 25, 2014	42.94	43.39	40.76	41.31	1,056,806	-2.61(-5.94%)
Apr 24, 2014	46.48	46.48	43.07	43.92	1,477,135	-2.50(-5.39%)
Apr 23, 2014	46.80	47.92	45.51	46.42	741,971	-0.35(-0.75%)
Apr 22, 2014	43.28	49.05	42.59	46.77	2,071,791	+3.14(+7.20%)
Apr 21, 2014	44.48	44.48	41.40	43.63	679,215	+0.60(+1.39%)
Apr 17, 2014	42.31	43.03	43.03	43.03	665,200	+0.34(+0.80%)
Apr 16, 2014	43.49	43.74	41.14	42.69	793,754	+0.17(+0.40%)
Apr 15, 2014	42.53	43.79	39.04	42.52	1,263,811	-0.41(-0.96%)
Apr 14, 2014	44.34	45.29	42.01	42.93	841,264	-0.36(-0.83%)
Apr 11, 2014	42.25	46.35	41.27	43.29	1,573,235	-0.68(-1.55%)
Apr 10, 2014	46.25	47.48	42.73	43.97	2,174,247	-3.06(-6.51%)
Apr 09, 2014	43.36	48.00	43.00	47.03	1,973,970	+3.58(+8.24%)
Apr 08, 2014	39.20	43.58	38.72	43.45	2,174,555	+5.62(+14.86%)
Apr 07, 2014	39.76	40.40	36.16	37.83	1,755,717	-2.38(-5.92%)
Apr 04, 2014	42.38	43.64	39.62	40.21	1,380,737	-2.08(-4.92%)
Apr 03, 2014	45.73	45.73	42.29	42.29	1,560,568	-3.25(-7.14%)
Apr 02, 2014	46.44	47.00	44.00	45.54	1,213,964	-1.26(-2.69%)
Apr 01, 2014	42.88	46.98	41.98	46.80	2,235,246	+5.17(+12.42%)
Mar 31, 2014	41.16	41.93	40.01	41.63	1,095,828	+1.30(+3.22%)
Mar 28, 2014	37.48	44.19	37.43	40.33	7,135,293	+1.18(+3.01%)
Mar 27, 2014	39.47	41.50	36.86	39.15	2,444,689	-0.40(-1.01%)
Mar 26, 2014	44.00	44.00	39.00	39.55	1,692,166	-4.15(-9.50%)
Mar 25, 2014	43.72	44.99	43.23	43.70	989,015	+0.70(+1.63%)
Mar 24, 2014	45.53	45.53	41.84	43.00	1,374,033	-3.27(-7.07%)
Mar 21, 2014	47.30	49.99	45.50	46.27	1,052,131	-0.02(-0.04%)
Mar 20, 2014	48.45	48.68	46.01	46.29	1,077,075	-2.88(-5.86%)
Mar 19, 2014	50.13	50.60	48.80	49.17	462,295	-0.99(-1.97%)
Mar 18, 2014	49.79	50.85	48.40	50.16	476,624	+0.68(+1.37%)
Mar 17, 2014	50.61	51.52	48.30	49.48	1,061,396	-2.34(-4.52%)
Mar 14, 2014	49.90	52.60	48.81	51.82	1,110,290	+1.21(+2.39%)
Mar 13, 2014	55.96	56.70	50.22	50.61	1,273,118	-4.90(-8.83%)
Mar 12, 2014	51.39	55.88	48.60	55.51	1,413,736	+3.12(+5.96%)
Mar 11, 2014	53.15	56.29	52.18	52.39	980,229	+0.00(+0.00%)
Mar 10, 2014	57.11	57.76	52.10	52.39	1,684,984	-5.93(-10.17%)
Mar 07, 2014	53.65	58.89	53.25	58.32	1,698,984	+4.73(+8.83%)
Mar 06, 2014	53.12	54.20	50.90	53.59	618,268	+1.26(+2.41%)
Mar 05, 2014	52.89	54.34	49.86	52.33	911,603	-0.24(-0.46%)
Mar 04, 2014	52.04	52.75	49.47	52.57	1,412,711	+1.97(+3.89%)

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.