Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.19	49.56	48.15	48.98	710,839	-0.06(-0.12%)
May 29, 2014	49.62	49.64	48.82	49.04	702,818	-0.16(-0.33%)
May 28, 2014	49.89	49.94	48.35	49.20	1,284,739	-0.18(-0.36%)
May 27, 2014	47.77	49.68	47.29	49.38	1,977,997	+2.90(+6.24%)
May 23, 2014	45.17	46.48	46.48	46.48	583,400	+0.97(+2.13%)
May 22, 2014	45.51	45.90	44.99	45.51	313,934	+0.37(+0.82%)
May 21, 2014	44.39	45.70	44.21	45.14	877,095	+0.91(+2.06%)
May 20, 2014	45.51	45.85	43.62	44.23	694,374	-1.25(-2.74%)
May 19, 2014	44.08	45.70	43.98	45.48	1,218,385	+1.40(+3.16%)
May 16, 2014	42.40	44.09	42.08	44.08	881,227	+1.94(+4.60%)
May 15, 2014	43.54	43.55	41.68	42.14	679,669	+0.15(+0.36%)
May 14, 2014	42.44	42.85	41.66	41.99	823,273	-0.42(-0.99%)
May 13, 2014	42.70	43.66	42.26	42.41	671,687	-0.53(-1.23%)
May 12, 2014	41.87	43.31	41.50	42.94	517,884	+1.46(+3.52%)
May 09, 2014	41.15	41.56	40.13	41.48	1,119,541	+0.03(+0.07%)
May 08, 2014	41.73	42.88	41.09	41.45	422,565	-0.49(-1.17%)
May 07, 2014	41.81	42.02	40.34	41.94	935,133	+0.21(+0.50%)
May 06, 2014	43.16	43.75	41.71	41.73	788,719	-1.77(-4.07%)
May 05, 2014	43.15	43.74	42.58	43.50	667,568	-0.20(-0.46%)
May 02, 2014	44.82	45.25	43.32	43.70	963,063	-1.03(-2.30%)
May 01, 2014	42.22	46.98	42.22	44.73	2,070,462	+2.36(+5.57%)
Apr 30, 2014	42.57	43.27	42.12	42.37	1,083,564	-0.35(-0.82%)
Apr 29, 2014	42.40	43.22	41.39	42.72	1,005,048	+0.68(+1.62%)
Apr 28, 2014	41.91	42.50	40.14	42.04	830,570	+0.49(+1.18%)
Apr 25, 2014	43.09	43.73	41.38	41.55	909,944	-1.92(-4.42%)
Apr 24, 2014	43.66	44.53	42.39	43.47	663,223	+0.23(+0.53%)
Apr 23, 2014	42.98	43.91	42.67	43.24	634,872	+0.01(+0.02%)
Apr 22, 2014	42.37	43.38	42.01	43.23	622,720	+1.10(+2.61%)
Apr 21, 2014	42.21	42.29	41.51	42.13	464,081	-0.06(-0.14%)
Apr 17, 2014	41.70	42.19	42.19	42.19	689,000	+0.49(+1.18%)
Apr 16, 2014	42.73	43.26	41.51	41.70	540,599	-0.79(-1.86%)
Apr 15, 2014	41.33	42.68	40.53	42.49	968,752	+1.24(+3.01%)
Apr 14, 2014	41.24	41.95	40.61	41.25	697,510	+0.61(+1.50%)
Apr 11, 2014	41.50	42.29	40.16	40.64	1,470,679	-1.29(-3.08%)
Apr 10, 2014	44.64	44.78	41.87	41.93	965,817	-2.76(-6.18%)
Apr 09, 2014	43.95	44.93	43.75	44.69	1,301,915	+0.75(+1.71%)
Apr 08, 2014	43.44	44.57	42.62	43.94	940,235	+1.32(+3.10%)
Apr 07, 2014	42.60	43.18	41.56	42.62	899,888	+0.02(+0.05%)
Apr 04, 2014	46.08	46.08	41.88	42.60	1,097,015	-2.28(-5.08%)
Apr 03, 2014	44.68	45.98	44.68	44.88	988,927	-0.64(-1.41%)
Apr 02, 2014	45.50	45.76	44.95	45.52	704,747	+0.35(+0.77%)
Apr 01, 2014	43.98	45.21	43.95	45.17	787,681	+1.44(+3.29%)
Mar 31, 2014	42.68	44.00	42.34	43.73	704,589	+1.87(+4.47%)
Mar 28, 2014	42.13	42.62	41.45	41.86	941,676	-0.37(-0.88%)
Mar 27, 2014	42.67	43.26	41.75	42.23	576,625	-0.32(-0.75%)
Mar 26, 2014	44.54	44.72	42.52	42.55	722,629	-0.98(-2.25%)
Mar 25, 2014	44.01	45.12	42.53	43.53	593,859	-0.37(-0.84%)
Mar 24, 2014	46.50	46.53	43.78	43.90	1,278,039	-2.54(-5.47%)
Mar 21, 2014	47.46	47.47	46.05	46.44	1,672,668	+0.11(+0.24%)
Mar 20, 2014	44.73	46.53	44.12	46.33	825,613	+1.76(+3.95%)
Mar 19, 2014	44.75	44.91	44.03	44.57	362,523	-0.16(-0.36%)
Mar 18, 2014	43.66	45.02	43.26	44.73	552,119	+1.07(+2.45%)
Mar 17, 2014	43.39	43.90	42.82	43.66	682,086	+0.68(+1.58%)
Mar 14, 2014	43.29	44.04	42.94	42.98	647,814	-0.56(-1.29%)
Mar 13, 2014	44.12	44.50	43.08	43.54	580,152	-0.29(-0.66%)
Mar 12, 2014	43.45	43.99	43.14	43.83	719,673	+0.11(+0.25%)
Mar 11, 2014	45.01	45.48	43.48	43.72	980,460	-1.38(-3.06%)
Mar 10, 2014	44.80	45.63	44.31	45.10	897,233	+0.27(+0.60%)
Mar 07, 2014	44.76	44.84	43.94	44.83	741,430	+0.35(+0.79%)
Mar 06, 2014	44.21	44.74	43.95	44.48	588,254	+0.14(+0.32%)
Mar 05, 2014	44.85	45.27	43.95	44.34	692,418	-0.28(-0.63%)
Mar 04, 2014	43.06	44.91	42.59	44.62	1,219,562	+2.11(+4.96%)

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.