Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.16	47.41	46.21	46.31	609,902	-0.89(-1.89%)
May 29, 2014	47.29	47.38	46.49	47.20	555,102	+0.16(+0.35%)
May 28, 2014	46.55	47.17	46.15	47.04	513,891	+0.62(+1.33%)
May 27, 2014	46.52	47.10	46.33	46.42	387,214	+0.16(+0.35%)
May 23, 2014	45.58	46.26	46.26	46.26	468,032	+0.56(+1.22%)
May 22, 2014	44.96	45.91	44.80	45.70	335,958	+0.80(+1.77%)
May 21, 2014	44.77	45.16	44.58	44.90	416,190	+0.27(+0.60%)
May 20, 2014	45.35	45.55	44.42	44.64	464,201	-0.83(-1.83%)
May 19, 2014	44.89	45.72	44.88	45.47	452,487	+0.33(+0.72%)
May 16, 2014	44.73	45.16	44.58	45.14	408,354	+0.43(+0.96%)
May 15, 2014	45.16	45.24	43.92	44.72	675,062	-0.66(-1.45%)
May 14, 2014	46.59	46.66	45.28	45.37	483,800	-1.33(-2.84%)
May 13, 2014	46.67	47.17	46.60	46.70	570,853	+0.09(+0.18%)
May 12, 2014	46.19	46.86	46.19	46.62	719,236	+0.64(+1.39%)
May 09, 2014	46.15	46.41	45.56	45.98	488,620	-0.33(-0.72%)
May 08, 2014	46.71	47.51	46.14	46.31	682,899	-0.48(-1.02%)
May 07, 2014	46.92	47.27	46.13	46.79	538,832	-0.09(-0.20%)
May 06, 2014	46.87	47.30	46.48	46.88	812,356	-0.31(-0.65%)
May 05, 2014	46.99	47.26	46.35	47.19	891,066	+0.11(+0.24%)
May 02, 2014	46.81	47.69	46.67	47.08	842,954	+0.14(+0.29%)
May 01, 2014	47.34	47.75	46.71	46.94	912,555	-0.49(-1.03%)
Apr 30, 2014	46.75	47.53	46.00	47.43	1,301,869	+0.57(+1.22%)
Apr 29, 2014	46.36	47.26	44.71	46.86	2,098,919	-0.81(-1.70%)
Apr 28, 2014	48.05	48.08	46.52	47.67	880,445	-0.24(-0.50%)
Apr 25, 2014	48.53	48.68	47.72	47.91	481,128	-0.78(-1.60%)
Apr 24, 2014	49.33	49.74	48.56	48.69	697,085	-0.25(-0.51%)
Apr 23, 2014	49.01	49.38	48.87	48.93	502,414	-0.15(-0.31%)
Apr 22, 2014	48.76	49.29	48.56	49.09	692,208	+0.39(+0.81%)
Apr 21, 2014	48.93	49.03	47.99	48.69	518,100	-0.02(-0.04%)
Apr 17, 2014	49.10	48.71	48.71	48.71	544,227	-0.25(-0.51%)
Apr 16, 2014	48.92	49.10	48.45	48.96	432,982	+0.67(+1.40%)
Apr 15, 2014	47.95	48.75	47.17	48.28	599,366	+0.35(+0.73%)
Apr 14, 2014	48.27	49.03	47.41	47.93	803,203	-0.68(-1.41%)
Apr 11, 2014	48.55	49.04	48.09	48.62	865,303	-0.32(-0.66%)
Apr 10, 2014	50.33	50.36	48.83	48.94	858,642	-1.54(-3.05%)
Apr 09, 2014	49.71	50.49	49.39	50.48	551,848	+1.05(+2.13%)
Apr 08, 2014	49.10	49.59	48.52	49.43	808,364	+0.44(+0.89%)
Apr 07, 2014	49.11	50.04	48.26	48.99	1,443,977	-0.53(-1.07%)
Apr 04, 2014	51.48	51.56	49.49	49.52	968,379	-1.46(-2.87%)
Apr 03, 2014	51.26	51.65	50.45	50.98	786,799	-0.31(-0.60%)
Apr 02, 2014	50.73	51.40	50.39	51.29	1,295,597	+0.48(+0.94%)
Apr 01, 2014	50.61	50.97	50.29	50.81	851,425	+0.51(+1.02%)
Mar 31, 2014	50.01	50.62	49.59	50.30	678,971	+0.68(+1.38%)
Mar 28, 2014	49.33	49.79	49.27	49.62	552,904	+0.42(+0.85%)
Mar 27, 2014	48.79	49.50	48.53	49.20	820,031	+0.36(+0.73%)
Mar 26, 2014	49.56	49.74	48.76	48.84	1,095,000	-0.46(-0.94%)
Mar 25, 2014	49.60	50.20	49.15	49.30	698,941	-0.14(-0.28%)
Mar 24, 2014	49.98	50.10	48.93	49.44	783,574	-0.31(-0.62%)
Mar 21, 2014	48.97	49.84	48.82	49.74	1,495,102	+1.05(+2.16%)
Mar 20, 2014	48.80	49.12	48.43	48.69	678,777	-0.19(-0.38%)
Mar 19, 2014	49.28	49.77	48.50	48.88	730,396	-0.35(-0.71%)
Mar 18, 2014	48.57	49.40	48.28	49.23	950,753	+0.83(+1.71%)
Mar 17, 2014	48.38	48.97	47.85	48.40	613,889	+0.53(+1.11%)
Mar 14, 2014	47.66	48.33	47.66	47.87	764,870	-0.03(-0.05%)
Mar 13, 2014	48.98	49.12	47.58	47.90	559,196	-0.73(-1.51%)
Mar 12, 2014	48.56	48.94	48.21	48.63	649,853	-0.27(-0.56%)
Mar 11, 2014	49.24	49.67	48.64	48.91	687,241	-0.33(-0.68%)
Mar 10, 2014	49.86	50.13	48.76	49.24	590,831	-0.76(-1.52%)
Mar 07, 2014	49.56	50.42	49.28	50.00	861,539	+0.85(+1.74%)
Mar 06, 2014	49.57	49.65	49.06	49.15	489,830	-0.21(-0.43%)
Mar 05, 2014	50.17	50.54	49.27	49.36	778,020	-0.93(-1.85%)
Mar 04, 2014	49.51	50.54	49.27	50.29	813,737	+1.56(+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.