Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.38	47.83	46.92	47.00	875,523	-0.42(-0.89%)
May 29, 2014	47.30	47.50	46.89	47.42	671,664	+0.32(+0.68%)
May 28, 2014	46.60	47.50	46.21	47.10	821,766	-0.17(-0.36%)
May 27, 2014	48.08	48.13	46.73	47.27	1,148,843	-0.63(-1.32%)
May 23, 2014	47.43	47.90	47.90	47.90	1,177,000	+0.35(+0.74%)
May 22, 2014	47.15	47.88	46.99	47.55	942,624	+0.55(+1.17%)
May 21, 2014	46.11	47.41	46.11	47.00	1,552,496	+1.10(+2.40%)
May 20, 2014	45.84	46.19	45.45	45.90	775,121	+0.10(+0.22%)
May 19, 2014	44.91	46.24	44.91	45.80	1,288,179	+0.64(+1.42%)
May 16, 2014	45.37	45.71	44.49	45.16	1,797,468	-0.67(-1.46%)
May 15, 2014	45.92	46.00	44.92	45.83	919,435	-0.25(-0.54%)
May 14, 2014	46.05	46.95	45.94	46.08	2,450,850	+0.05(+0.11%)
May 13, 2014	44.71	46.06	44.55	46.03	2,017,613	+1.45(+3.25%)
May 12, 2014	44.41	44.82	44.12	44.58	1,368,784	+0.22(+0.50%)
May 09, 2014	43.77	44.49	43.37	44.36	1,420,367	+0.59(+1.35%)
May 08, 2014	44.37	45.13	43.57	43.77	1,243,472	-0.78(-1.75%)
May 07, 2014	45.37	45.62	44.11	44.55	1,562,030	-0.79(-1.74%)
May 06, 2014	45.00	46.99	43.76	45.34	3,415,944	-0.02(-0.04%)
May 05, 2014	45.30	45.63	44.59	45.36	2,552,783	-0.05(-0.11%)
May 02, 2014	45.71	45.93	44.97	45.41	2,042,755	-0.10(-0.22%)
May 01, 2014	45.03	45.79	44.40	45.51	1,976,820	+0.43(+0.95%)
Apr 30, 2014	45.55	45.65	44.69	45.08	1,557,970	-0.63(-1.38%)
Apr 29, 2014	46.15	46.32	45.02	45.71	1,640,556	-0.55(-1.19%)
Apr 28, 2014	46.23	46.53	45.41	46.26	2,086,395	+0.14(+0.30%)
Apr 25, 2014	43.88	46.49	43.68	46.12	5,474,945	+3.86(+9.13%)
Apr 24, 2014	42.23	43.01	42.10	42.26	2,061,504	+0.23(+0.55%)
Apr 23, 2014	40.49	42.12	40.49	42.03	2,126,837	+1.69(+4.19%)
Apr 22, 2014	39.65	40.82	39.65	40.34	948,298	+0.44(+1.10%)
Apr 21, 2014	39.64	40.50	39.53	39.90	1,411,918	+0.18(+0.45%)
Apr 17, 2014	38.63	39.72	39.72	39.72	2,245,900	+0.97(+2.50%)
Apr 16, 2014	39.68	39.68	38.46	38.75	1,230,637	-0.69(-1.75%)
Apr 15, 2014	39.48	40.08	38.70	39.44	1,661,681	-0.01(-0.03%)
Apr 14, 2014	39.67	39.86	39.10	39.45	1,090,931	+0.11(+0.28%)
Apr 11, 2014	40.00	40.34	39.20	39.34	1,733,708	-0.73(-1.82%)
Apr 10, 2014	40.60	40.90	39.98	40.07	2,083,681	-0.54(-1.33%)
Apr 09, 2014	40.64	40.98	40.00	40.61	1,502,381	+0.03(+0.07%)
Apr 08, 2014	40.05	40.98	39.66	40.58	1,368,884	+0.43(+1.07%)
Apr 07, 2014	41.74	41.82	39.73	40.15	1,888,615	-1.73(-4.13%)
Apr 04, 2014	42.72	43.92	41.70	41.88	1,797,658	-0.55(-1.30%)
Apr 03, 2014	42.60	42.91	42.02	42.43	1,539,182	-0.17(-0.40%)
Apr 02, 2014	42.59	43.29	42.51	42.60	1,815,686	+0.04(+0.09%)
Apr 01, 2014	42.85	43.28	42.25	42.56	1,666,562	-0.25(-0.58%)
Mar 31, 2014	42.02	42.81	41.96	42.81	1,285,908	+0.95(+2.27%)
Mar 28, 2014	41.62	43.10	41.56	41.86	1,616,009	+0.56(+1.36%)
Mar 27, 2014	40.93	41.55	40.09	41.30	2,305,013	+0.37(+0.90%)
Mar 26, 2014	39.27	41.64	39.14	40.93	3,650,943	+2.03(+5.22%)
Mar 25, 2014	39.49	39.89	38.40	38.90	2,819,638	-0.36(-0.92%)
Mar 24, 2014	40.20	40.46	39.19	39.26	2,083,400	-0.93(-2.31%)
Mar 21, 2014	40.76	41.00	40.05	40.19	2,170,455	-0.36(-0.89%)
Mar 20, 2014	41.10	41.36	40.48	40.55	1,075,293	-0.53(-1.29%)
Mar 19, 2014	40.70	41.41	40.61	41.08	1,098,216	+0.38(+0.93%)
Mar 18, 2014	40.28	41.79	40.28	40.70	2,263,393	+0.67(+1.67%)
Mar 17, 2014	39.79	40.30	39.56	40.03	1,325,596	+0.23(+0.58%)
Mar 14, 2014	40.14	40.76	39.10	39.80	2,378,601	-0.44(-1.09%)
Mar 13, 2014	41.38	41.46	39.87	40.24	2,562,928	-1.07(-2.59%)
Mar 12, 2014	41.79	41.95	41.04	41.31	1,363,748	-0.80(-1.90%)
Mar 11, 2014	42.06	43.12	41.90	42.11	1,481,843	+0.10(+0.24%)
Mar 10, 2014	42.30	42.58	41.65	42.01	1,411,442	-0.30(-0.71%)
Mar 07, 2014	42.78	43.17	42.13	42.31	1,464,057	-0.51(-1.19%)
Mar 06, 2014	43.52	43.66	42.70	42.82	1,528,398	-0.57(-1.31%)
Mar 05, 2014	43.71	44.11	43.21	43.39	1,226,040	-0.56(-1.27%)
Mar 04, 2014	44.08	44.47	43.69	43.95	1,868,505	+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.