Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.55	48.84	48.27	48.65	256,679	+0.21(+0.43%)
May 29, 2014	47.74	48.51	47.57	48.44	105,655	+0.72(+1.51%)
May 28, 2014	48.13	48.20	47.49	47.72	85,921	-0.57(-1.18%)
May 27, 2014	47.15	48.32	46.84	48.29	112,920	+1.47(+3.14%)
May 23, 2014	46.05	46.82	46.82	46.82	63,100	+0.69(+1.48%)
May 22, 2014	45.96	46.26	45.94	46.13	37,752	+0.13(+0.29%)
May 21, 2014	46.14	46.63	45.94	46.00	144,103	-0.12(-0.26%)
May 20, 2014	46.05	46.45	45.62	46.12	194,083	-0.13(-0.28%)
May 19, 2014	46.53	47.04	46.08	46.25	71,928	-0.35(-0.75%)
May 16, 2014	45.89	46.61	45.65	46.60	201,308	+0.68(+1.48%)
May 15, 2014	45.00	46.20	44.80	45.92	200,921	+0.89(+1.98%)
May 14, 2014	45.78	45.88	44.65	45.03	337,179	-0.87(-1.90%)
May 13, 2014	50.15	50.33	45.14	45.90	234,356	-3.82(-7.68%)
May 12, 2014	48.61	49.88	48.49	49.72	78,779	+1.25(+2.58%)
May 09, 2014	46.90	48.58	46.90	48.47	55,661	+1.25(+2.65%)
May 08, 2014	47.86	48.62	47.01	47.22	44,914	-0.60(-1.25%)
May 07, 2014	47.99	47.99	46.91	47.82	50,815	-0.02(-0.04%)
May 06, 2014	48.52	48.52	47.73	47.84	82,526	-0.96(-1.97%)
May 05, 2014	48.30	48.88	48.10	48.80	99,114	+0.07(+0.14%)
May 02, 2014	47.10	48.87	46.99	48.73	76,627	+1.67(+3.55%)
May 01, 2014	47.52	47.52	46.60	47.06	157,530	-0.37(-0.78%)
Apr 30, 2014	46.99	47.99	46.72	47.43	68,583	+0.53(+1.13%)
Apr 29, 2014	47.81	47.81	46.83	46.90	32,531	-0.57(-1.20%)
Apr 28, 2014	47.62	48.14	46.67	47.47	51,467	-0.09(-0.19%)
Apr 25, 2014	48.08	48.45	47.52	47.56	83,152	-0.85(-1.76%)
Apr 24, 2014	48.56	48.94	47.77	48.41	129,302	-0.06(-0.12%)
Apr 23, 2014	48.87	49.04	48.38	48.47	83,715	-0.57(-1.16%)
Apr 22, 2014	49.61	49.85	48.68	49.04	134,720	-0.70(-1.41%)
Apr 21, 2014	49.71	49.85	49.03	49.74	47,710	+0.17(+0.34%)
Apr 17, 2014	48.47	49.57	49.57	49.57	34,900	+0.93(+1.91%)
Apr 16, 2014	48.99	48.99	48.42	48.64	64,665	-0.18(-0.37%)
Apr 15, 2014	48.01	49.14	47.82	48.82	80,015	+0.82(+1.71%)
Apr 14, 2014	48.75	48.83	47.69	48.00	157,701	-0.30(-0.62%)
Apr 11, 2014	48.95	49.51	48.00	48.30	76,956	-0.78(-1.59%)
Apr 10, 2014	49.54	49.76	48.39	49.08	76,171	-0.50(-1.01%)
Apr 09, 2014	49.76	49.86	49.06	49.58	57,628	-0.15(-0.30%)
Apr 08, 2014	49.44	49.90	48.85	49.73	91,764	+0.43(+0.87%)
Apr 07, 2014	49.31	49.67	49.03	49.30	88,124	-0.32(-0.64%)
Apr 04, 2014	51.67	51.67	49.26	49.62	71,350	-1.62(-3.16%)
Apr 03, 2014	52.10	52.10	50.58	51.24	59,303	-0.96(-1.84%)
Apr 02, 2014	52.22	52.27	51.77	52.20	58,478	-0.05(-0.10%)
Apr 01, 2014	51.09	52.46	51.09	52.25	109,688	+1.18(+2.31%)
Mar 31, 2014	49.97	51.48	49.39	51.07	97,026	+1.24(+2.49%)
Mar 28, 2014	49.74	50.36	49.57	49.83	47,685	+0.06(+0.12%)
Mar 27, 2014	50.06	50.06	49.19	49.77	46,187	-0.19(-0.38%)
Mar 26, 2014	51.45	51.47	49.82	49.96	51,928	-1.39(-2.71%)
Mar 25, 2014	51.44	51.66	50.69	51.35	53,812	+0.15(+0.29%)
Mar 24, 2014	51.57	51.85	50.81	51.20	60,637	-0.41(-0.79%)
Mar 21, 2014	52.17	52.50	51.52	51.61	114,752	-0.32(-0.62%)
Mar 20, 2014	51.64	51.96	51.14	51.93	47,738	+0.10(+0.19%)
Mar 19, 2014	52.35	52.60	51.46	51.83	54,184	-0.68(-1.29%)
Mar 18, 2014	52.16	52.51	52.08	52.51	84,583	+0.25(+0.48%)
Mar 17, 2014	51.93	52.77	51.93	52.26	86,092	+0.46(+0.89%)
Mar 14, 2014	52.17	52.71	51.52	51.80	160,128	-0.39(-0.75%)
Mar 13, 2014	53.09	53.40	51.75	52.19	135,410	-0.97(-1.82%)
Mar 12, 2014	53.36	53.43	52.77	53.16	150,085	-0.31(-0.58%)
Mar 11, 2014	53.50	53.81	53.08	53.47	91,482	-0.03(-0.06%)
Mar 10, 2014	52.85	53.81	52.75	53.50	124,644	+0.44(+0.83%)
Mar 07, 2014	53.37	53.37	52.80	53.06	90,781	+0.07(+0.13%)
Mar 06, 2014	52.92	53.30	52.34	52.99	61,611	+0.03(+0.06%)
Mar 05, 2014	53.12	53.53	52.77	52.96	85,892	-0.36(-0.68%)
Mar 04, 2014	52.36	53.67	52.36	53.32	193,207	+1.48(+2.85%)

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.