Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.65	46.84	44.63	44.81	2,424,457	-1.83(-3.92%)
May 29, 2014	45.24	47.60	44.85	46.64	3,372,836	+1.57(+3.48%)
May 28, 2014	46.29	46.44	44.71	45.07	2,171,700	-0.72(-1.57%)
May 27, 2014	46.56	46.70	45.25	45.79	2,551,873	-0.74(-1.59%)
May 23, 2014	43.13	46.53	46.53	46.53	9,248,300	+3.26(+7.53%)
May 22, 2014	46.16	46.69	43.03	43.27	8,743,023	-4.59(-9.59%)
May 21, 2014	47.87	47.91	46.85	47.86	3,351,999	+0.61(+1.29%)
May 20, 2014	47.50	48.30	47.15	47.25	2,103,835	-0.64(-1.34%)
May 19, 2014	47.29	47.98	47.19	47.89	1,568,975	+0.21(+0.44%)
May 16, 2014	47.66	47.98	46.73	47.68	1,651,921	+0.16(+0.34%)
May 15, 2014	47.70	47.80	46.44	47.52	2,955,116	-0.25(-0.52%)
May 14, 2014	47.83	48.60	47.50	47.77	1,958,126	-0.51(-1.06%)
May 13, 2014	49.19	49.25	47.65	48.28	2,183,169	-0.35(-0.72%)
May 12, 2014	48.65	49.10	48.20	48.63	2,052,024	+0.56(+1.16%)
May 09, 2014	47.30	48.74	47.15	48.07	1,758,208	+0.69(+1.46%)
May 08, 2014	47.29	48.49	46.93	47.38	2,374,395	-0.02(-0.04%)
May 07, 2014	47.47	47.88	45.69	47.40	5,039,138	-0.08(-0.17%)
May 06, 2014	48.01	48.79	47.36	47.48	2,228,831	-0.46(-0.96%)
May 05, 2014	46.54	48.04	46.50	47.94	3,539,832	-0.21(-0.44%)
May 02, 2014	48.93	49.29	47.80	48.15	1,943,477	-0.38(-0.78%)
May 01, 2014	48.01	49.75	47.80	48.53	2,226,856	+0.73(+1.53%)
Apr 30, 2014	48.00	48.00	46.54	47.80	4,370,883	-0.75(-1.54%)
Apr 29, 2014	48.19	49.54	47.55	48.55	3,071,225	+0.65(+1.36%)
Apr 28, 2014	48.33	48.91	46.25	47.90	4,046,344	-0.25(-0.52%)
Apr 25, 2014	50.49	50.97	48.07	48.15	5,557,930	-3.49(-6.76%)
Apr 24, 2014	51.00	51.95	48.88	51.64	8,369,930	-1.63(-3.06%)
Apr 23, 2014	55.47	55.49	52.59	53.27	4,808,427	-2.58(-4.62%)
Apr 22, 2014	56.50	57.29	55.40	55.85	3,920,036	-0.17(-0.30%)
Apr 21, 2014	56.54	57.00	55.27	56.02	4,323,652	-0.53(-0.94%)
Apr 17, 2014	53.25	56.55	56.55	56.55	12,713,300	+3.56(+6.72%)
Apr 16, 2014	54.27	54.39	51.76	52.99	3,186,020	-0.10(-0.19%)
Apr 15, 2014	52.50	53.40	49.60	53.09	4,916,295	+0.66(+1.26%)
Apr 14, 2014	53.75	53.97	51.87	52.43	2,927,421	-0.03(-0.06%)
Apr 11, 2014	54.18	55.30	52.18	52.46	5,092,542	-0.72(-1.35%)
Apr 10, 2014	57.50	57.53	52.36	53.18	5,159,656	-3.67(-6.46%)
Apr 09, 2014	55.94	56.89	54.65	56.85	2,871,103	+1.55(+2.80%)
Apr 08, 2014	53.50	56.12	53.42	55.30	3,520,770	+1.71(+3.19%)
Apr 07, 2014	56.00	56.36	52.51	53.59	5,595,076	-2.77(-4.91%)
Apr 04, 2014	59.75	59.96	56.13	56.36	5,203,711	-2.96(-4.99%)
Apr 03, 2014	61.62	62.09	58.94	59.32	3,298,857	-2.43(-3.94%)
Apr 02, 2014	62.91	63.75	61.00	61.75	3,151,305	+0.22(+0.36%)
Apr 01, 2014	61.32	62.22	61.00	61.53	2,875,097	+1.12(+1.85%)
Mar 31, 2014	61.29	61.78	60.17	60.41	3,492,066	+1.46(+2.48%)
Mar 28, 2014	60.84	61.28	58.36	58.95	3,649,805	-0.95(-1.59%)
Mar 27, 2014	59.90	60.10	57.13	59.90	5,905,646	+0.27(+0.45%)
Mar 26, 2014	62.84	62.97	59.57	59.63	5,380,416	-2.29(-3.70%)
Mar 25, 2014	65.02	65.30	61.83	61.92	5,699,782	-2.24(-3.49%)
Mar 24, 2014	66.86	66.86	62.82	64.16	4,952,384	-1.97(-2.98%)
Mar 21, 2014	66.83	66.97	65.64	66.13	3,582,708	+0.26(+0.39%)
Mar 20, 2014	66.64	66.70	65.43	65.87	3,494,759	-1.24(-1.85%)
Mar 19, 2014	67.31	68.40	66.07	67.11	3,246,205	-0.22(-0.33%)
Mar 18, 2014	68.18	68.64	65.25	67.33	5,146,118	-1.50(-2.18%)
Mar 17, 2014	70.85	71.19	67.69	68.83	7,862,037	+4.24(+6.56%)
Mar 14, 2014	66.02	66.11	62.65	64.59	4,989,493	-1.11(-1.69%)
Mar 13, 2014	70.39	70.39	65.11	65.70	5,686,408	-3.30(-4.78%)
Mar 12, 2014	68.44	69.09	66.25	69.00	3,309,738	+0.31(+0.45%)
Mar 11, 2014	70.81	71.67	68.53	68.69	2,758,347	-1.84(-2.61%)
Mar 10, 2014	72.15	72.44	69.80	70.53	2,587,372	-1.88(-2.60%)
Mar 07, 2014	75.42	76.13	71.77	72.41	5,127,606	-1.03(-1.40%)
Mar 06, 2014	68.11	74.62	68.10	73.44	9,341,953	+5.76(+8.51%)
Mar 05, 2014	67.01	68.22	66.88	67.68	2,263,112	+0.76(+1.14%)
Mar 04, 2014	68.35	68.92	66.87	66.92	3,260,189	-0.37(-0.55%)

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.