Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.82	39.82	37.61	38.67	580,373	-1.09(-2.74%)
May 29, 2014	39.38	40.40	39.05	39.76	528,927	+0.14(+0.35%)
May 28, 2014	40.67	40.88	39.45	39.62	680,872	-1.01(-2.49%)
May 27, 2014	40.19	40.71	39.71	40.63	677,937	+0.96(+2.42%)
May 23, 2014	38.06	39.67	39.67	39.67	695,000	+1.64(+4.31%)
May 22, 2014	37.57	38.28	37.28	38.03	397,702	+0.73(+1.96%)
May 21, 2014	37.43	38.27	37.08	37.30	745,646	-0.02(-0.05%)
May 20, 2014	36.90	37.96	36.42	37.32	947,814	+0.21(+0.57%)
May 19, 2014	35.81	37.71	35.31	37.11	1,064,793	+1.27(+3.54%)
May 16, 2014	35.27	35.86	34.66	35.84	715,658	+0.49(+1.39%)
May 15, 2014	34.45	35.50	33.85	35.35	820,176	+0.62(+1.79%)
May 14, 2014	35.75	36.08	34.64	34.73	753,163	-1.17(-3.26%)
May 13, 2014	36.06	36.89	35.74	35.90	695,729	-0.11(-0.31%)
May 12, 2014	34.82	36.39	34.65	36.01	821,566	+1.31(+3.78%)
May 09, 2014	34.00	35.05	33.66	34.70	1,072,470	+0.72(+2.12%)
May 08, 2014	34.22	34.93	33.77	33.98	1,357,885	-0.40(-1.16%)
May 07, 2014	36.50	36.80	32.10	34.38	2,908,332	-2.23(-6.09%)
May 06, 2014	38.29	38.60	36.42	36.61	1,264,683	-2.03(-5.25%)
May 05, 2014	37.40	38.89	36.60	38.64	956,089	+0.75(+1.98%)
May 02, 2014	36.69	38.40	36.56	37.89	967,641	+1.25(+3.41%)
May 01, 2014	36.06	37.60	35.38	36.64	798,901	+0.33(+0.91%)
Apr 30, 2014	36.79	36.79	35.57	36.31	928,506	-0.67(-1.81%)
Apr 29, 2014	37.50	38.10	36.61	36.98	1,059,617	-0.56(-1.49%)
Apr 28, 2014	39.58	39.79	36.81	37.54	1,522,457	-2.23(-5.61%)
Apr 25, 2014	40.76	41.23	39.33	39.77	1,422,230	-1.32(-3.21%)
Apr 24, 2014	43.84	44.42	40.18	41.09	2,450,292	-2.84(-6.46%)
Apr 23, 2014	40.36	44.30	40.36	43.93	4,596,971	+3.22(+7.91%)
Apr 22, 2014	43.08	43.50	37.15	40.71	10,512,734	-11.98(-22.74%)
Apr 21, 2014	51.88	52.72	51.15	52.69	1,062,187	+0.74(+1.42%)
Apr 17, 2014	50.75	51.95	51.95	51.95	1,077,300	+1.44(+2.85%)
Apr 16, 2014	48.54	50.59	48.20	50.51	627,686	+2.31(+4.79%)
Apr 15, 2014	48.59	48.91	46.15	48.20	825,615	-0.16(-0.33%)
Apr 14, 2014	48.28	49.49	47.67	48.36	811,044	+0.91(+1.92%)
Apr 11, 2014	47.79	48.86	47.37	47.45	1,140,767	-0.80(-1.66%)
Apr 10, 2014	50.02	50.34	48.02	48.25	1,239,028	-1.82(-3.63%)
Apr 09, 2014	48.30	50.29	47.95	50.07	501,180	+2.05(+4.27%)
Apr 08, 2014	47.84	48.65	46.45	48.02	603,193	+0.09(+0.19%)
Apr 07, 2014	48.08	48.68	46.54	47.93	1,341,311	-0.85(-1.74%)
Apr 04, 2014	54.54	55.05	48.71	48.78	1,602,220	-5.18(-9.60%)
Apr 03, 2014	58.30	58.40	53.42	53.96	1,103,011	-4.31(-7.40%)
Apr 02, 2014	56.16	58.61	55.86	58.27	1,126,445	+2.46(+4.41%)
Apr 01, 2014	54.62	55.89	54.35	55.81	699,918	+1.47(+2.71%)
Mar 31, 2014	52.46	54.66	52.30	54.34	610,333	+1.71(+3.25%)
Mar 28, 2014	53.56	54.85	52.43	52.63	459,472	-0.89(-1.66%)
Mar 27, 2014	53.87	54.09	52.16	53.52	948,347	-0.52(-0.96%)
Mar 26, 2014	58.62	58.96	54.01	54.04	746,004	-2.80(-4.93%)
Mar 25, 2014	58.94	60.32	56.73	56.84	678,903	-1.69(-2.89%)
Mar 24, 2014	62.51	63.12	57.66	58.53	814,717	-3.81(-6.11%)
Mar 21, 2014	65.29	65.29	62.00	62.34	678,863	-2.49(-3.84%)
Mar 20, 2014	64.04	64.86	63.03	64.83	567,548	+0.36(+0.56%)
Mar 19, 2014	65.47	66.09	63.39	64.47	310,350	-0.99(-1.51%)
Mar 18, 2014	63.81	65.99	63.23	65.46	322,678	+1.91(+3.01%)
Mar 17, 2014	63.15	64.99	63.13	63.55	325,179	+1.04(+1.66%)
Mar 14, 2014	63.48	64.20	62.20	62.51	329,878	-1.30(-2.04%)
Mar 13, 2014	64.50	65.36	62.70	63.81	371,149	-0.59(-0.92%)
Mar 12, 2014	62.91	64.50	61.91	64.40	377,343	+0.97(+1.53%)
Mar 11, 2014	64.31	65.64	63.15	63.43	394,753	-0.66(-1.03%)
Mar 10, 2014	64.33	64.69	62.02	64.09	514,628	-0.59(-0.91%)
Mar 07, 2014	65.92	66.02	64.24	64.68	439,596	-0.64(-0.98%)
Mar 06, 2014	66.97	67.34	64.88	65.32	401,875	-1.69(-2.52%)
Mar 05, 2014	67.15	67.54	66.39	67.01	682,715	-0.53(-0.78%)
Mar 04, 2014	64.79	68.21	64.02	67.54	713,671	+3.79(+5.95%)

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.