Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	42.55	43.33	42.07	42.52	59,334	+0.10(+0.24%)
May 29, 2014	42.63	42.99	41.67	42.42	75,471	-0.09(-0.21%)
May 28, 2014	43.07	43.16	41.65	42.51	102,043	-0.75(-1.73%)
May 27, 2014	42.69	43.71	42.47	43.26	82,181	+0.99(+2.34%)
May 23, 2014	41.58	42.27	42.27	42.27	47,400	+0.79(+1.90%)
May 22, 2014	41.59	41.88	40.92	41.48	32,860	+0.14(+0.34%)
May 21, 2014	40.98	41.40	39.90	41.34	137,955	+0.38(+0.93%)
May 20, 2014	41.95	41.95	40.51	40.96	117,398	-1.23(-2.92%)
May 19, 2014	42.24	42.82	41.25	42.19	48,615	-0.09(-0.21%)
May 16, 2014	41.15	42.40	40.59	42.28	122,765	+1.11(+2.70%)
May 15, 2014	41.88	41.98	40.42	41.17	99,782	-0.81(-1.93%)
May 14, 2014	43.00	43.14	41.74	41.98	118,992	-0.72(-1.69%)
May 13, 2014	43.34	43.34	42.24	42.70	108,858	-0.63(-1.45%)
May 12, 2014	42.25	43.86	42.25	43.33	95,031	+1.23(+2.92%)
May 09, 2014	40.32	42.15	40.07	42.10	174,067	+1.60(+3.95%)
May 08, 2014	40.21	41.48	40.21	40.50	130,452	+0.06(+0.15%)
May 07, 2014	40.95	41.62	39.96	40.44	169,556	-0.51(-1.25%)
May 06, 2014	42.14	42.14	40.17	40.95	236,673	-1.26(-2.99%)
May 05, 2014	43.32	43.32	41.76	42.21	122,444	-1.63(-3.72%)
May 02, 2014	43.56	44.92	42.79	43.84	163,814	+0.25(+0.57%)
May 01, 2014	40.93	44.93	40.42	43.59	397,380	+3.69(+9.25%)
Apr 30, 2014	46.64	46.97	39.75	39.90	513,537	-7.33(-15.52%)
Apr 29, 2014	48.55	48.91	46.90	47.23	89,588	-1.04(-2.15%)
Apr 28, 2014	47.85	49.10	46.56	48.27	156,528	+0.45(+0.94%)
Apr 25, 2014	48.37	49.29	46.97	47.82	117,038	-0.89(-1.83%)
Apr 24, 2014	49.12	49.12	47.50	48.71	119,678	-0.23(-0.47%)
Apr 23, 2014	49.23	49.68	48.78	48.94	61,497	-0.38(-0.77%)
Apr 22, 2014	48.63	49.90	47.68	49.32	73,906	+0.62(+1.26%)
Apr 21, 2014	49.08	49.99	47.89	48.70	72,894	-0.44(-0.89%)
Apr 17, 2014	48.42	49.14	49.14	49.14	74,400	+0.72(+1.49%)
Apr 16, 2014	48.69	48.96	47.39	48.42	70,259	+0.18(+0.37%)
Apr 15, 2014	48.00	48.69	46.11	48.24	136,970	+0.38(+0.79%)
Apr 14, 2014	49.04	49.04	47.07	47.86	65,551	-0.57(-1.18%)
Apr 11, 2014	47.46	49.19	46.97	48.43	142,055	+0.70(+1.47%)
Apr 10, 2014	50.90	51.04	47.24	47.73	149,596	-3.27(-6.41%)
Apr 09, 2014	50.30	51.36	49.79	51.00	57,286	+0.90(+1.80%)
Apr 08, 2014	49.55	50.92	48.30	50.10	172,718	+0.59(+1.19%)
Apr 07, 2014	51.39	51.44	49.11	49.51	156,675	-2.22(-4.29%)
Apr 04, 2014	53.93	54.22	51.49	51.73	114,276	-1.92(-3.58%)
Apr 03, 2014	54.28	54.84	53.32	53.65	78,767	-0.59(-1.09%)
Apr 02, 2014	54.17	54.45	53.17	54.24	80,592	+0.34(+0.63%)
Apr 01, 2014	52.96	54.20	52.56	53.90	130,124	+0.90(+1.70%)
Mar 31, 2014	51.33	53.27	51.33	53.00	96,118	+1.97(+3.86%)
Mar 28, 2014	51.45	52.70	50.83	51.03	86,184	-0.37(-0.72%)
Mar 27, 2014	51.42	51.80	50.58	51.40	51,501	+0.11(+0.21%)
Mar 26, 2014	53.81	54.38	51.28	51.29	85,615	-2.09(-3.92%)
Mar 25, 2014	53.62	53.92	52.80	53.38	61,004	+0.14(+0.26%)
Mar 24, 2014	54.01	54.45	52.13	53.24	73,381	-0.72(-1.33%)
Mar 21, 2014	54.07	55.09	53.51	53.96	152,159	+0.02(+0.04%)
Mar 20, 2014	53.43	54.60	53.12	53.94	102,218	+0.32(+0.60%)
Mar 19, 2014	53.27	53.83	52.81	53.62	125,994	+0.34(+0.64%)
Mar 18, 2014	52.38	53.68	52.24	53.28	62,861	+1.03(+1.97%)
Mar 17, 2014	51.60	52.41	51.60	52.25	174,141	+0.86(+1.67%)
Mar 14, 2014	51.06	52.37	50.81	51.39	72,592	-0.08(-0.16%)
Mar 13, 2014	53.70	53.78	50.96	51.47	130,343	-2.17(-4.05%)
Mar 12, 2014	53.75	54.13	53.28	53.64	110,604	-1.06(-1.94%)
Mar 11, 2014	56.69	56.69	54.63	54.70	118,693	-2.09(-3.68%)
Mar 10, 2014	56.62	57.23	55.93	56.79	151,593	-0.14(-0.25%)
Mar 07, 2014	57.70	57.74	56.62	56.93	89,534	-0.76(-1.32%)
Mar 06, 2014	57.32	58.20	57.19	57.69	120,736	-0.01(-0.02%)
Mar 05, 2014	58.22	58.32	57.68	57.70	110,709	-0.75(-1.28%)
Mar 04, 2014	57.03	59.17	57.00	58.45	155,607	+1.75(+3.09%)

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.