Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	67.95	68.02	64.92	66.15	8,240,042	-2.41(-3.52%)
May 29, 2014	63.99	68.87	63.78	68.56	8,582,923	+5.14(+8.10%)
May 28, 2014	63.50	63.69	62.05	63.42	3,783,943	-0.14(-0.22%)
May 27, 2014	62.21	63.60	61.77	63.56	4,155,046	+2.02(+3.28%)
May 23, 2014	59.79	61.54	61.54	61.54	3,738,500	+0.35(+0.57%)
May 22, 2014	58.05	61.20	58.05	61.19	5,372,092	+3.47(+6.01%)
May 21, 2014	57.41	57.98	56.45	57.72	4,499,184	+0.34(+0.59%)
May 20, 2014	57.50	58.73	56.70	57.38	5,954,166	+0.07(+0.12%)
May 19, 2014	53.96	57.50	53.90	57.31	5,719,112	+2.59(+4.73%)
May 16, 2014	54.55	55.10	53.35	54.72	4,086,924	-0.48(-0.87%)
May 15, 2014	54.47	55.31	52.55	55.20	5,850,032	+0.59(+1.08%)
May 14, 2014	54.75	56.63	54.50	54.61	3,957,932	-0.92(-1.66%)
May 13, 2014	56.32	57.62	55.47	55.53	5,995,737	-1.07(-1.89%)
May 12, 2014	55.00	56.64	54.05	56.60	6,578,728	+2.38(+4.39%)
May 09, 2014	53.42	55.12	52.50	54.22	6,375,970	+0.93(+1.75%)
May 08, 2014	53.77	56.24	52.53	53.29	9,045,414	+0.55(+1.04%)
May 07, 2014	52.45	53.44	49.11	52.74	10,972,293	+0.61(+1.17%)
May 06, 2014	59.70	59.91	51.80	52.13	13,852,219	-8.06(-13.39%)
May 05, 2014	58.40	60.65	57.10	60.19	8,907,561	+0.43(+0.72%)
May 02, 2014	64.00	65.14	59.72	59.76	9,541,766	-4.26(-6.65%)
May 01, 2014	63.25	66.69	61.70	64.02	22,392,166	+5.70(+9.77%)
Apr 30, 2014	57.33	58.88	54.68	58.32	12,965,772	-0.60(-1.02%)
Apr 29, 2014	55.20	59.72	55.01	58.92	7,788,864	+3.37(+6.07%)
Apr 28, 2014	57.83	57.92	52.40	55.55	10,960,716	-2.08(-3.61%)
Apr 25, 2014	61.07	62.75	57.41	57.63	6,996,694	-5.07(-8.09%)
Apr 24, 2014	65.45	65.65	61.02	62.70	5,887,709	-1.80(-2.79%)
Apr 23, 2014	68.33	68.50	64.30	64.50	4,927,080	-3.81(-5.58%)
Apr 22, 2014	67.06	68.96	66.58	68.31	4,088,825	+1.26(+1.88%)
Apr 21, 2014	65.13	67.42	64.79	67.05	4,219,026	+2.18(+3.36%)
Apr 17, 2014	64.81	64.87	64.87	64.87	4,200,300	-0.93(-1.41%)
Apr 16, 2014	65.82	66.96	63.20	65.80	5,928,875	+2.74(+4.35%)
Apr 15, 2014	62.08	63.80	58.81	63.06	7,142,396	+1.12(+1.81%)
Apr 14, 2014	63.00	64.64	60.72	61.94	4,569,778	+0.22(+0.36%)
Apr 11, 2014	61.81	65.28	61.15	61.72	6,579,723	-1.75(-2.76%)
Apr 10, 2014	70.87	71.25	63.41	63.47	7,852,183	-7.78(-10.92%)
Apr 09, 2014	69.20	71.37	67.63	71.25	6,338,038	+4.00(+5.95%)
Apr 08, 2014	67.23	69.64	65.60	67.25	7,113,366	+1.25(+1.89%)
Apr 07, 2014	65.52	69.50	63.70	66.00	8,678,736	+0.24(+0.36%)
Apr 04, 2014	71.04	71.62	64.75	65.76	12,368,079	-4.85(-6.87%)
Apr 03, 2014	75.91	78.00	70.26	70.61	8,098,580	-5.02(-6.64%)
Apr 02, 2014	81.38	81.40	74.84	75.63	5,463,322	-4.55(-5.67%)
Apr 01, 2014	77.53	80.73	77.30	80.18	3,800,313	+3.25(+4.22%)
Mar 31, 2014	77.39	79.59	76.52	76.93	3,703,766	+0.49(+0.64%)
Mar 28, 2014	78.75	79.32	75.17	76.44	3,296,491	-1.74(-2.23%)
Mar 27, 2014	78.81	80.00	74.25	78.18	5,014,205	+0.88(+1.14%)
Mar 26, 2014	80.02	81.95	77.15	77.30	4,463,176	-1.66(-2.10%)
Mar 25, 2014	81.12	81.98	76.64	78.96	5,721,510	-2.21(-2.72%)
Mar 24, 2014	86.07	86.55	80.03	81.17	5,448,241	-2.26(-2.71%)
Mar 21, 2014	86.69	86.84	82.64	83.43	3,240,183	-0.88(-1.04%)
Mar 20, 2014	87.59	88.21	84.02	84.31	3,180,346	-3.51(-4.00%)
Mar 19, 2014	90.20	91.39	86.70	87.82	2,407,709	-2.29(-2.54%)
Mar 18, 2014	89.16	91.49	88.65	90.11	2,303,055	+1.10(+1.24%)
Mar 17, 2014	88.27	89.87	86.50	89.01	2,775,193	+2.22(+2.56%)
Mar 14, 2014	86.65	88.14	85.30	86.79	2,958,112	-0.58(-0.66%)
Mar 13, 2014	94.01	94.55	85.08	87.37	5,385,150	-5.42(-5.84%)
Mar 12, 2014	89.85	93.48	87.55	92.79	3,066,273	+2.79(+3.10%)
Mar 11, 2014	93.95	94.00	89.56	90.00	3,425,356	-2.72(-2.93%)
Mar 10, 2014	97.49	97.49	91.79	92.72	3,506,804	-4.53(-4.66%)
Mar 07, 2014	99.80	101.24	95.83	97.25	3,047,105	-0.55(-0.56%)
Mar 06, 2014	98.70	99.50	96.76	97.80	2,295,667	+0.03(+0.03%)
Mar 05, 2014	98.22	101.75	97.25	97.77	3,581,644	-0.27(-0.28%)
Mar 04, 2014	96.80	99.65	95.76	98.04	3,240,999	+3.07(+3.23%)

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.