Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.14	47.39	46.20	46.29	610,113	-0.89(-1.89%)
May 29, 2014	47.28	47.36	46.47	47.18	555,293	+0.16(+0.35%)
May 28, 2014	46.53	47.16	46.13	47.02	514,069	+0.62(+1.33%)
May 27, 2014	46.51	47.08	46.32	46.40	387,348	+0.16(+0.35%)
May 23, 2014	45.56	46.24	46.24	46.24	468,194	+0.56(+1.22%)
May 22, 2014	44.94	45.89	44.79	45.68	336,074	+0.80(+1.77%)
May 21, 2014	44.75	45.15	44.56	44.89	416,334	+0.27(+0.59%)
May 20, 2014	45.33	45.54	44.41	44.62	464,361	-0.83(-1.83%)
May 19, 2014	44.87	45.70	44.87	45.45	452,643	+0.33(+0.72%)
May 16, 2014	44.72	45.15	44.57	45.13	408,495	+0.43(+0.96%)
May 15, 2014	45.15	45.22	43.90	44.70	675,295	-0.66(-1.45%)
May 14, 2014	46.58	46.64	45.27	45.36	483,967	-1.33(-2.84%)
May 13, 2014	46.65	47.15	46.58	46.69	571,050	+0.09(+0.18%)
May 12, 2014	46.17	46.84	46.17	46.60	719,484	+0.64(+1.39%)
May 09, 2014	46.13	46.40	45.54	45.96	488,789	-0.33(-0.72%)
May 08, 2014	46.70	47.49	46.12	46.29	683,134	-0.48(-1.02%)
May 07, 2014	46.90	47.25	46.11	46.77	539,018	-0.09(-0.20%)
May 06, 2014	46.85	47.28	46.46	46.87	812,636	-0.31(-0.65%)
May 05, 2014	46.98	47.24	46.34	47.17	891,374	+0.11(+0.24%)
May 02, 2014	46.80	47.67	46.65	47.06	843,245	+0.14(+0.29%)
May 01, 2014	47.33	47.74	46.70	46.93	912,870	-0.49(-1.03%)
Apr 30, 2014	46.73	47.52	45.99	47.41	1,302,319	+0.57(+1.22%)
Apr 29, 2014	46.34	47.24	44.70	46.84	2,099,644	-0.81(-1.70%)
Apr 28, 2014	48.04	48.06	46.51	47.65	880,749	-0.24(-0.50%)
Apr 25, 2014	48.51	48.66	47.70	47.89	481,294	-0.78(-1.60%)
Apr 24, 2014	49.31	49.72	48.54	48.67	697,326	-0.25(-0.51%)
Apr 23, 2014	48.99	49.36	48.86	48.92	502,588	-0.15(-0.31%)
Apr 22, 2014	48.74	49.27	48.54	49.07	692,447	+0.39(+0.81%)
Apr 21, 2014	48.92	49.01	47.98	48.68	518,278	-0.02(-0.04%)
Apr 17, 2014	49.08	48.69	48.69	48.69	544,415	-0.25(-0.51%)
Apr 16, 2014	48.91	49.09	48.43	48.94	433,132	+0.67(+1.40%)
Apr 15, 2014	47.93	48.74	47.16	48.27	599,573	+0.35(+0.73%)
Apr 14, 2014	48.25	49.01	47.40	47.92	803,481	-0.68(-1.41%)
Apr 11, 2014	48.53	49.02	48.07	48.60	865,601	-0.32(-0.66%)
Apr 10, 2014	50.31	50.34	48.81	48.92	858,939	-1.54(-3.05%)
Apr 09, 2014	49.69	50.47	49.38	50.46	552,038	+1.05(+2.13%)
Apr 08, 2014	49.09	49.57	48.50	49.41	808,643	+0.44(+0.89%)
Apr 07, 2014	49.10	50.03	48.24	48.98	1,444,476	-0.53(-1.07%)
Apr 04, 2014	51.46	51.55	49.47	49.51	968,714	-1.46(-2.87%)
Apr 03, 2014	51.24	51.63	50.43	50.97	787,071	-0.31(-0.60%)
Apr 02, 2014	50.71	51.38	50.37	51.27	1,296,045	+0.48(+0.94%)
Apr 01, 2014	50.59	50.95	50.27	50.79	851,719	+0.51(+1.02%)
Mar 31, 2014	49.99	50.60	49.57	50.28	679,205	+0.68(+1.38%)
Mar 28, 2014	49.32	49.77	49.25	49.60	553,095	+0.42(+0.85%)
Mar 27, 2014	48.77	49.48	48.51	49.18	820,314	+0.36(+0.73%)
Mar 26, 2014	49.54	49.73	48.74	48.82	1,095,378	-0.46(-0.94%)
Mar 25, 2014	49.58	50.18	49.13	49.28	699,182	-0.14(-0.28%)
Mar 24, 2014	49.97	50.09	48.92	49.42	783,844	-0.31(-0.62%)
Mar 21, 2014	48.95	49.82	48.80	49.73	1,495,618	+1.05(+2.16%)
Mar 20, 2014	48.78	49.10	48.41	48.68	679,011	-0.19(-0.38%)
Mar 19, 2014	49.27	49.75	48.48	48.86	730,648	-0.35(-0.71%)
Mar 18, 2014	48.55	49.39	48.27	49.21	951,082	+0.83(+1.71%)
Mar 17, 2014	48.36	48.95	47.83	48.39	614,101	+0.53(+1.11%)
Mar 14, 2014	47.64	48.31	47.64	47.86	765,134	-0.03(-0.05%)
Mar 13, 2014	48.97	49.10	47.57	47.88	559,389	-0.73(-1.51%)
Mar 12, 2014	48.54	48.92	48.19	48.62	650,077	-0.27(-0.56%)
Mar 11, 2014	49.22	49.65	48.63	48.89	687,478	-0.33(-0.68%)
Mar 10, 2014	49.84	50.11	48.74	49.22	591,035	-0.76(-1.52%)
Mar 07, 2014	49.55	50.40	49.27	49.98	861,836	+0.85(+1.74%)
Mar 06, 2014	49.56	49.63	49.04	49.13	489,999	-0.21(-0.43%)
Mar 05, 2014	50.15	50.52	49.26	49.34	778,289	-0.93(-1.85%)
Mar 04, 2014	49.49	50.52	49.25	50.27	814,018	+1.55(+3.19%)

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.