Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	40.70	40.98	40.60	40.71	5,171,891	+0.10(+0.25%)
May 29, 2014	40.94	40.98	40.52	40.61	3,367,899	-0.20(-0.49%)
May 28, 2014	41.25	41.37	40.41	40.81	4,396,468	-0.55(-1.33%)
May 27, 2014	41.72	41.83	41.22	41.36	3,550,451	-0.17(-0.41%)
May 23, 2014	41.40	41.53	41.53	41.53	1,967,400	+0.18(+0.43%)
May 22, 2014	41.43	41.64	41.22	41.35	1,760,599	-0.09(-0.21%)
May 21, 2014	41.54	41.89	41.27	41.44	2,280,417	+0.05(+0.12%)
May 20, 2014	41.82	41.82	41.24	41.39	3,465,070	-0.48(-1.15%)
May 19, 2014	41.83	42.10	41.45	41.87	3,356,818	-0.12(-0.29%)
May 16, 2014	41.70	42.16	41.59	41.99	3,600,095	+0.34(+0.82%)
May 15, 2014	41.45	41.76	41.13	41.65	3,731,715	+0.07(+0.17%)
May 14, 2014	42.15	42.20	41.44	41.58	4,723,720	-0.62(-1.47%)
May 13, 2014	42.56	42.66	42.10	42.20	3,964,157	-0.27(-0.64%)
May 12, 2014	42.25	42.67	42.16	42.47	3,122,566	+0.35(+0.83%)
May 09, 2014	41.94	42.28	41.62	42.12	3,633,657	+0.08(+0.19%)
May 08, 2014	42.01	42.68	41.86	42.04	6,844,431	+0.03(+0.07%)
May 07, 2014	42.68	42.75	41.62	42.01	9,307,717	-0.60(-1.41%)
May 06, 2014	43.32	43.33	42.30	42.61	7,540,547	-0.78(-1.80%)
May 05, 2014	43.96	43.96	43.33	43.39	4,927,454	-0.49(-1.12%)
May 02, 2014	44.00	44.36	43.58	43.88	5,630,724	-0.13(-0.30%)
May 01, 2014	43.96	44.20	43.28	44.01	10,403,765	-0.64(-1.43%)
Apr 30, 2014	45.27	45.60	43.90	44.65	15,322,982	-1.06(-2.32%)
Apr 29, 2014	45.99	47.00	45.34	45.71	21,246,536	-4.71(-9.34%)
Apr 28, 2014	49.85	50.60	49.47	50.42	7,399,511	+0.60(+1.20%)
Apr 25, 2014	49.86	50.07	49.34	49.82	4,022,058	-0.18(-0.36%)
Apr 24, 2014	50.06	50.47	49.74	50.00	3,179,925	-0.06(-0.12%)
Apr 23, 2014	49.61	50.38	49.58	50.06	3,898,489	+0.54(+1.09%)
Apr 22, 2014	49.26	50.00	49.02	49.52	2,344,406	+0.41(+0.83%)
Apr 21, 2014	49.47	49.88	48.96	49.11	2,925,348	-0.37(-0.75%)
Apr 17, 2014	49.32	49.48	49.48	49.48	3,144,200	+0.23(+0.47%)
Apr 16, 2014	49.17	49.38	48.93	49.25	2,074,331	+0.39(+0.80%)
Apr 15, 2014	48.48	49.39	48.05	48.86	4,572,118	+0.11(+0.23%)
Apr 14, 2014	49.19	49.40	48.37	48.75	4,076,807	-0.06(-0.12%)
Apr 11, 2014	49.00	49.30	48.37	48.81	3,805,631	-0.66(-1.33%)
Apr 10, 2014	49.71	50.86	49.37	49.47	4,624,722	-0.21(-0.42%)
Apr 09, 2014	49.25	49.97	49.19	49.68	3,393,915	+0.59(+1.20%)
Apr 08, 2014	48.86	49.42	48.78	49.09	4,456,589	+0.21(+0.43%)
Apr 07, 2014	49.60	49.75	48.61	48.88	3,179,903	-0.68(-1.37%)
Apr 04, 2014	50.30	50.70	49.49	49.56	2,540,220	-0.50(-1.00%)
Apr 03, 2014	50.29	50.39	49.79	50.06	2,202,499	-0.07(-0.14%)
Apr 02, 2014	49.71	50.28	49.51	50.13	3,840,046	+0.48(+0.97%)
Apr 01, 2014	49.85	49.86	49.35	49.65	4,404,232	-0.01(-0.02%)
Mar 31, 2014	50.09	50.15	49.34	49.66	3,390,736	-0.01(-0.02%)
Mar 28, 2014	49.47	50.17	49.15	49.67	2,896,075	+0.32(+0.65%)
Mar 27, 2014	49.24	49.80	49.16	49.35	2,634,866	+0.24(+0.49%)
Mar 26, 2014	49.83	50.10	49.11	49.11	2,571,498	-0.39(-0.79%)
Mar 25, 2014	49.95	50.12	49.16	49.50	2,912,163	-0.29(-0.58%)
Mar 24, 2014	50.49	50.74	49.77	49.79	2,405,956	-0.45(-0.90%)
Mar 21, 2014	50.41	51.00	50.13	50.24	3,760,353	+0.25(+0.50%)
Mar 20, 2014	50.21	50.31	49.91	49.99	2,257,109	-0.26(-0.52%)
Mar 19, 2014	50.18	50.43	49.88	50.25	2,663,594	+0.02(+0.04%)
Mar 18, 2014	50.20	50.29	49.60	50.23	3,578,510	+0.79(+1.60%)
Mar 17, 2014	49.28	49.64	48.91	49.44	3,559,613	+0.33(+0.67%)
Mar 14, 2014	48.55	49.95	48.55	49.11	6,106,455	+0.92(+1.91%)
Mar 13, 2014	49.06	49.15	48.01	48.19	4,955,961	-0.84(-1.71%)
Mar 12, 2014	48.98	49.07	48.61	49.03	2,534,539	-0.14(-0.28%)
Mar 11, 2014	48.99	49.84	48.93	49.17	3,603,060	+0.24(+0.49%)
Mar 10, 2014	48.82	49.09	48.51	48.93	3,110,337	+0.11(+0.23%)
Mar 07, 2014	48.41	49.24	48.40	48.82	3,331,359	+0.48(+0.99%)
Mar 06, 2014	47.99	48.56	47.99	48.34	2,343,883	+0.23(+0.48%)
Mar 05, 2014	47.97	48.26	47.51	48.11	2,641,160	-0.30(-0.62%)
Mar 04, 2014	48.48	48.66	48.13	48.41	3,408,868	+0.33(+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.