Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.13	47.39	46.19	46.29	610,203	-0.89(-1.89%)
May 29, 2014	47.27	47.36	46.47	47.18	555,375	+0.16(+0.35%)
May 28, 2014	46.53	47.15	46.12	47.01	514,145	+0.62(+1.33%)
May 27, 2014	46.50	47.07	46.31	46.40	387,405	+0.16(+0.35%)
May 23, 2014	45.56	46.23	46.23	46.23	468,263	+0.56(+1.22%)
May 22, 2014	44.93	45.88	44.78	45.68	336,124	+0.80(+1.77%)
May 21, 2014	44.74	45.14	44.56	44.88	416,396	+0.27(+0.60%)
May 20, 2014	45.33	45.53	44.40	44.62	464,429	-0.83(-1.83%)
May 19, 2014	44.86	45.70	44.86	45.45	452,710	+0.33(+0.72%)
May 16, 2014	44.71	45.14	44.56	45.12	408,555	+0.43(+0.96%)
May 15, 2014	45.14	45.22	43.90	44.69	675,394	-0.66(-1.45%)
May 14, 2014	46.57	46.64	45.26	45.35	484,038	-1.33(-2.84%)
May 13, 2014	46.65	47.14	46.58	46.68	571,134	+0.09(+0.18%)
May 12, 2014	46.17	46.83	46.17	46.59	719,590	+0.64(+1.39%)
May 09, 2014	46.12	46.39	45.54	45.95	488,861	-0.33(-0.72%)
May 08, 2014	46.69	47.48	46.12	46.29	683,235	-0.48(-1.02%)
May 07, 2014	46.89	47.24	46.11	46.77	539,097	-0.09(-0.20%)
May 06, 2014	46.84	47.28	46.46	46.86	812,756	-0.31(-0.65%)
May 05, 2014	46.97	47.23	46.33	47.17	891,505	+0.11(+0.24%)
May 02, 2014	46.79	47.67	46.65	47.06	843,370	+0.14(+0.29%)
May 01, 2014	47.32	47.73	46.69	46.92	913,004	-0.49(-1.03%)
Apr 30, 2014	46.72	47.51	45.98	47.41	1,302,511	+0.57(+1.22%)
Apr 29, 2014	46.34	47.23	44.69	46.83	2,099,953	-0.81(-1.70%)
Apr 28, 2014	48.03	48.05	46.50	47.64	880,879	-0.24(-0.50%)
Apr 25, 2014	48.51	48.65	47.70	47.88	481,365	-0.78(-1.60%)
Apr 24, 2014	49.30	49.71	48.54	48.66	697,428	-0.25(-0.51%)
Apr 23, 2014	48.99	49.35	48.85	48.91	502,662	-0.15(-0.31%)
Apr 22, 2014	48.74	49.27	48.53	49.06	692,549	+0.39(+0.81%)
Apr 21, 2014	48.91	49.00	47.97	48.67	518,355	-0.02(-0.04%)
Apr 17, 2014	49.07	48.69	48.69	48.69	544,495	-0.25(-0.51%)
Apr 16, 2014	48.90	49.08	48.42	48.93	433,196	+0.67(+1.40%)
Apr 15, 2014	47.93	48.73	47.15	48.26	599,661	+0.35(+0.73%)
Apr 14, 2014	48.24	49.00	47.39	47.91	803,599	-0.68(-1.41%)
Apr 11, 2014	48.52	49.01	48.06	48.59	865,729	-0.32(-0.66%)
Apr 10, 2014	50.30	50.33	48.80	48.92	859,065	-1.54(-3.05%)
Apr 09, 2014	49.69	50.46	49.37	50.45	552,119	+1.05(+2.13%)
Apr 08, 2014	49.08	49.57	48.49	49.40	808,762	+0.44(+0.89%)
Apr 07, 2014	49.09	50.02	48.23	48.97	1,444,688	-0.53(-1.07%)
Apr 04, 2014	51.45	51.54	49.46	49.50	968,856	-1.46(-2.87%)
Apr 03, 2014	51.23	51.62	50.42	50.96	787,187	-0.31(-0.60%)
Apr 02, 2014	50.70	51.38	50.36	51.27	1,296,235	+0.48(+0.94%)
Apr 01, 2014	50.58	50.94	50.27	50.79	851,845	+0.51(+1.02%)
Mar 31, 2014	49.98	50.59	49.57	50.28	679,305	+0.68(+1.38%)
Mar 28, 2014	49.31	49.76	49.24	49.59	553,177	+0.42(+0.85%)
Mar 27, 2014	48.76	49.47	48.51	49.17	820,435	+0.36(+0.73%)
Mar 26, 2014	49.53	49.72	48.74	48.81	1,095,539	-0.46(-0.94%)
Mar 25, 2014	49.57	50.17	49.12	49.28	699,285	-0.14(-0.28%)
Mar 24, 2014	49.96	50.08	48.91	49.41	783,960	-0.31(-0.62%)
Mar 21, 2014	48.94	49.81	48.80	49.72	1,495,838	+1.05(+2.16%)
Mar 20, 2014	48.77	49.10	48.40	48.67	679,111	-0.19(-0.38%)
Mar 19, 2014	49.26	49.75	48.47	48.86	730,756	-0.35(-0.71%)
Mar 18, 2014	48.54	49.38	48.26	49.21	951,222	+0.83(+1.71%)
Mar 17, 2014	48.35	48.94	47.82	48.38	614,192	+0.53(+1.11%)
Mar 14, 2014	47.64	48.30	47.64	47.85	765,247	-0.03(-0.05%)
Mar 13, 2014	48.96	49.10	47.56	47.88	559,472	-0.73(-1.51%)
Mar 12, 2014	48.53	48.92	48.18	48.61	650,173	-0.27(-0.56%)
Mar 11, 2014	49.22	49.64	48.62	48.88	687,579	-0.33(-0.68%)
Mar 10, 2014	49.83	50.10	48.74	49.22	591,122	-0.76(-1.52%)
Mar 07, 2014	49.54	50.39	49.26	49.98	861,963	+0.85(+1.74%)
Mar 06, 2014	49.55	49.62	49.04	49.12	490,071	-0.21(-0.43%)
Mar 05, 2014	50.15	50.51	49.25	49.34	778,404	-0.93(-1.85%)
Mar 04, 2014	49.48	50.51	49.24	50.27	814,138	+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.