Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.85	47.65	46.35	46.64	1,203,545	-0.12(-0.26%)
May 29, 2014	46.10	47.04	45.13	46.76	789,916	+1.32(+2.90%)
May 28, 2014	45.64	45.76	44.86	45.44	351,420	-0.48(-1.05%)
May 27, 2014	45.63	46.45	45.24	45.92	507,701	+0.86(+1.91%)
May 23, 2014	44.92	45.06	45.06	45.06	460,800	+0.31(+0.69%)
May 22, 2014	42.93	44.76	41.93	44.75	455,270	+2.31(+5.44%)
May 21, 2014	42.01	42.74	41.72	42.44	544,072	+0.54(+1.29%)
May 20, 2014	42.55	43.34	41.21	41.90	1,060,713	-1.00(-2.32%)
May 19, 2014	41.87	43.08	41.53	42.90	632,803	+0.79(+1.86%)
May 16, 2014	41.12	42.17	40.69	42.11	741,800	+1.42(+3.49%)
May 15, 2014	40.51	40.79	39.33	40.69	729,690	-0.07(-0.17%)
May 14, 2014	41.55	41.90	40.56	40.76	545,949	-1.03(-2.46%)
May 13, 2014	42.57	42.83	41.21	41.79	769,643	-0.79(-1.86%)
May 12, 2014	41.00	43.39	40.88	42.58	921,705	+1.39(+3.37%)
May 09, 2014	41.27	42.18	40.76	41.19	660,052	-0.11(-0.27%)
May 08, 2014	40.66	43.24	40.10	41.30	843,188	+0.50(+1.23%)
May 07, 2014	41.10	41.74	39.70	40.80	996,525	-0.44(-1.07%)
May 06, 2014	43.21	43.41	40.69	41.24	1,012,155	-2.21(-5.09%)
May 05, 2014	43.75	44.16	43.05	43.45	579,898	-0.55(-1.25%)
May 02, 2014	43.69	44.56	43.26	44.00	832,208	+0.30(+0.69%)

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.