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%)
May 01, 2014	44.29	45.13	43.31	43.70	825,195	-0.53(-1.20%)
Apr 30, 2014	45.00	45.14	43.07	44.23	1,010,013	-1.23(-2.71%)
Apr 29, 2014	45.77	46.10	45.05	45.46	818,427	+0.09(+0.20%)
Apr 28, 2014	45.05	46.51	44.70	45.37	1,093,581	+0.51(+1.14%)
Apr 25, 2014	46.22	46.22	44.57	44.86	680,399	-1.75(-3.75%)
Apr 24, 2014	46.12	46.75	45.60	46.61	753,181	+0.87(+1.90%)
Apr 23, 2014	46.58	46.98	45.62	45.74	1,091,903	-1.24(-2.64%)
Apr 22, 2014	43.60	48.37	43.57	46.98	4,360,285	+3.34(+7.65%)
Apr 21, 2014	43.44	44.84	43.30	43.64	944,338	+0.13(+0.30%)
Apr 17, 2014	43.15	43.51	43.51	43.51	748,100	+0.04(+0.09%)
Apr 16, 2014	45.69	45.99	43.11	43.47	1,302,453	-2.01(-4.42%)
Apr 15, 2014	40.41	45.85	39.99	45.48	3,133,345	+5.77(+14.53%)
Apr 14, 2014	39.92	40.20	39.07	39.71	932,281	+0.19(+0.48%)
Apr 11, 2014	38.87	39.59	37.95	39.52	1,052,499	+0.00(+0.00%)
Apr 10, 2014	40.01	40.01	39.15	39.52	804,586	-0.66(-1.64%)
Apr 09, 2014	39.38	40.33	38.68	40.18	763,472	+0.84(+2.14%)
Apr 08, 2014	38.48	39.71	38.24	39.34	961,085	+0.75(+1.94%)
Apr 07, 2014	39.50	40.08	37.94	38.59	945,095	-0.94(-2.38%)
Apr 04, 2014	41.31	41.54	39.03	39.53	1,222,553	-1.61(-3.91%)
Apr 03, 2014	40.53	41.57	40.25	41.14	1,058,017	+0.50(+1.23%)
Apr 02, 2014	40.49	41.69	40.05	40.64	1,080,266	+0.03(+0.07%)
Apr 01, 2014	39.02	41.30	38.91	40.61	1,902,445	+1.76(+4.53%)
Mar 31, 2014	39.00	39.86	38.43	38.85	2,503,321	+0.07(+0.18%)
Mar 28, 2014	39.41	39.69	38.14	38.78	2,449,786	-0.24(-0.62%)
Mar 27, 2014	36.83	39.90	35.34	39.02	5,900,321	+4.50(+13.04%)
Mar 26, 2014	33.65	35.18	33.62	34.52	2,204,001	+0.43(+1.26%)
Mar 25, 2014	34.50	34.96	33.42	34.09	1,518,003	-0.38(-1.10%)
Mar 24, 2014	33.46	34.53	32.72	34.47	1,386,151	+1.06(+3.17%)
Mar 21, 2014	33.25	33.93	33.04	33.41	1,373,271	+0.10(+0.30%)
Mar 20, 2014	32.28	33.58	32.06	33.31	1,011,949	+0.83(+2.56%)
Mar 19, 2014	32.56	32.99	32.16	32.48	874,359	-0.36(-1.10%)
Mar 18, 2014	31.61	33.10	31.48	32.84	1,338,918	+1.29(+4.09%)
Mar 17, 2014	31.55	32.31	31.31	31.55	1,403,992	-0.05(-0.16%)
Mar 14, 2014	31.73	32.09	31.17	31.60	1,481,067	-0.25(-0.78%)
Mar 13, 2014	33.33	33.44	31.80	31.85	1,722,475	-1.40(-4.21%)
Mar 12, 2014	32.83	33.74	32.50	33.25	986,894	-0.02(-0.06%)
Mar 11, 2014	34.81	34.93	32.90	33.27	1,795,963	-1.66(-4.75%)
Mar 10, 2014	35.07	35.34	34.57	34.93	762,145	+0.14(+0.40%)
Mar 07, 2014	35.09	35.43	34.44	34.79	1,449,442	-0.36(-1.02%)
Mar 06, 2014	35.54	35.67	34.25	35.15	1,534,792	-0.41(-1.15%)
Mar 05, 2014	35.50	35.93	35.30	35.56	849,536	+0.06(+0.17%)
Mar 04, 2014	36.31	36.33	35.47	35.50	1,553,254	-0.33(-0.92%)

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.