Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.83	40.85	40.05	40.43	382,231	-0.42(-1.03%)
May 29, 2014	40.78	40.99	40.22	40.85	287,842	+0.24(+0.59%)
May 28, 2014	40.97	41.28	40.40	40.61	457,073	-0.45(-1.10%)
May 27, 2014	42.19	42.29	40.74	41.07	395,122	-0.81(-1.93%)
May 23, 2014	41.57	41.87	41.87	41.87	301,950	+0.03(+0.06%)
May 22, 2014	41.75	42.22	41.69	41.85	113,475	+0.09(+0.21%)
May 21, 2014	41.17	41.93	40.59	41.76	517,648	+0.60(+1.46%)
May 20, 2014	42.49	43.05	41.03	41.16	709,728	-1.37(-3.23%)
May 19, 2014	43.61	43.85	42.49	42.53	636,398	-1.06(-2.43%)
May 16, 2014	43.33	43.91	42.79	43.59	319,612	+0.16(+0.37%)
May 15, 2014	43.53	43.90	42.61	43.43	458,605	-0.18(-0.41%)
May 14, 2014	44.64	44.86	43.57	43.61	485,217	-0.92(-2.07%)
May 13, 2014	45.32	45.81	44.33	44.54	475,737	-0.65(-1.44%)
May 12, 2014	44.69	45.75	44.69	45.18	620,837	+0.55(+1.23%)
May 09, 2014	44.24	44.76	43.96	44.63	348,059	+0.26(+0.58%)
May 08, 2014	43.90	44.78	43.75	44.38	490,436	+0.47(+1.07%)
May 07, 2014	42.59	44.00	42.23	43.91	510,767	+1.69(+4.00%)
May 06, 2014	44.36	44.61	42.20	42.22	955,038	-1.45(-3.32%)
May 05, 2014	44.76	44.99	42.85	43.67	1,073,405	-1.22(-2.71%)
May 02, 2014	44.08	45.26	44.02	44.89	798,629	+0.71(+1.60%)
May 01, 2014	42.69	44.69	42.50	44.18	857,863	+1.57(+3.68%)
Apr 30, 2014	42.97	42.97	41.87	42.61	327,196	-0.40(-0.92%)
Apr 29, 2014	42.57	43.36	42.28	43.01	461,572	+0.64(+1.52%)
Apr 28, 2014	41.16	42.38	40.86	42.36	515,399	+1.66(+4.07%)
Apr 25, 2014	40.92	41.44	40.66	40.71	319,194	-0.31(-0.76%)
Apr 24, 2014	41.93	42.02	40.96	41.02	284,915	-0.70(-1.68%)
Apr 23, 2014	41.71	42.36	41.61	41.72	309,742	-0.01(-0.03%)
Apr 22, 2014	41.70	42.03	41.11	41.73	280,578	-0.01(-0.03%)
Apr 21, 2014	41.56	41.94	41.18	41.75	266,683	+0.26(+0.64%)
Apr 17, 2014	42.65	41.48	41.48	41.48	369,561	-1.18(-2.76%)
Apr 16, 2014	41.78	42.76	41.46	42.66	626,727	+1.17(+2.82%)
Apr 15, 2014	41.17	41.69	40.42	41.49	413,082	+0.50(+1.21%)
Apr 14, 2014	40.62	41.54	40.39	40.99	295,948	+0.58(+1.44%)
Apr 11, 2014	40.30	41.31	39.93	40.41	509,941	-0.33(-0.81%)
Apr 10, 2014	41.63	41.64	40.61	40.74	617,309	-1.05(-2.50%)
Apr 09, 2014	43.33	43.44	41.50	41.79	545,677	-1.26(-2.94%)
Apr 08, 2014	41.64	43.63	41.35	43.05	720,144	+1.32(+3.16%)
Apr 07, 2014	41.80	42.21	41.30	41.73	529,282	-0.20(-0.47%)
Apr 04, 2014	42.07	42.22	41.50	41.93	356,393	+0.10(+0.24%)
Apr 03, 2014	41.75	42.44	41.44	41.83	466,604	-0.04(-0.09%)
Apr 02, 2014	41.79	42.14	41.19	41.87	342,627	+0.01(+0.02%)
Apr 01, 2014	39.85	42.24	39.85	41.87	703,965	+2.27(+5.74%)
Mar 31, 2014	39.81	40.03	38.66	39.60	1,070,289	-0.06(-0.15%)
Mar 28, 2014	40.90	41.38	39.24	39.66	809,358	-1.19(-2.90%)
Mar 27, 2014	40.72	41.56	40.42	40.84	338,668	+0.03(+0.08%)
Mar 26, 2014	41.56	41.56	40.39	40.81	477,487	-0.50(-1.22%)
Mar 25, 2014	42.05	42.28	41.17	41.31	302,389	-0.54(-1.28%)
Mar 24, 2014	41.78	42.09	41.44	41.85	479,050	+0.07(+0.16%)
Mar 21, 2014	42.05	42.16	41.36	41.78	580,913	-0.15(-0.36%)
Mar 20, 2014	41.70	42.01	41.50	41.93	275,438	+0.23(+0.56%)
Mar 19, 2014	41.61	41.86	41.25	41.70	287,285	+0.29(+0.70%)
Mar 18, 2014	40.91	41.69	40.91	41.41	455,131	+0.51(+1.25%)
Mar 17, 2014	41.39	41.87	40.70	40.90	379,368	-0.25(-0.61%)
Mar 14, 2014	40.66	41.47	40.50	41.15	248,219	+0.19(+0.45%)
Mar 13, 2014	41.56	41.56	40.43	40.97	403,907	-0.42(-1.01%)
Mar 12, 2014	41.28	41.56	40.32	41.38	388,004	+0.09(+0.22%)
Mar 11, 2014	42.42	42.51	41.23	41.29	558,895	-0.93(-2.21%)
Mar 10, 2014	42.31	42.77	42.08	42.22	375,584	-0.07(-0.16%)
Mar 07, 2014	42.64	43.17	42.18	42.29	408,084	-0.17(-0.40%)
Mar 06, 2014	43.08	43.19	42.12	42.46	530,498	-0.50(-1.16%)
Mar 05, 2014	42.41	43.80	42.24	42.96	1,188,279	+1.29(+3.10%)
Mar 04, 2014	41.95	42.50	41.31	41.66	936,674	-0.09(-0.20%)

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.