Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.32	48.80	48.32	48.62	2,054,992	+0.20(+0.41%)
May 29, 2014	48.36	48.46	47.82	48.42	1,548,723	+0.24(+0.49%)
May 28, 2014	48.31	48.42	47.67	48.18	2,355,230	-0.10(-0.21%)
May 27, 2014	48.30	48.48	47.99	48.28	2,057,878	+0.05(+0.10%)
May 23, 2014	48.04	48.23	48.23	48.23	2,911,980	+0.24(+0.50%)
May 22, 2014	48.03	48.69	47.94	47.99	1,586,534	+0.00(+0.00%)
May 21, 2014	48.17	48.52	47.53	47.99	2,110,452	+0.04(+0.07%)
May 20, 2014	48.51	48.52	47.68	47.95	4,076,295	-0.68(-1.40%)
May 19, 2014	49.70	49.76	48.38	48.64	6,473,647	-1.51(-3.02%)
May 16, 2014	47.63	50.26	47.45	50.15	11,812,623	+6.44(+14.73%)
May 15, 2014	43.79	43.93	43.01	43.71	3,501,362	-0.28(-0.63%)
May 14, 2014	44.56	44.68	43.91	43.99	1,813,025	-0.53(-1.18%)
May 13, 2014	44.67	45.00	44.31	44.51	2,424,153	-0.10(-0.22%)
May 12, 2014	43.97	44.78	43.97	44.61	2,063,717	+0.92(+2.10%)
May 09, 2014	43.50	43.90	43.28	43.70	1,525,888	+0.14(+0.31%)
May 08, 2014	43.04	44.33	43.04	43.56	1,388,474	+0.43(+1.01%)
May 07, 2014	43.14	43.28	42.79	43.13	1,574,074	+0.04(+0.08%)
May 06, 2014	43.55	43.83	42.94	43.09	1,636,278	-0.65(-1.48%)
May 05, 2014	43.78	43.93	43.42	43.74	959,037	-0.35(-0.79%)
May 02, 2014	44.14	44.64	43.80	44.09	1,518,061	+0.37(+0.85%)
May 01, 2014	43.70	43.93	43.39	43.72	1,153,552	+0.16(+0.36%)
Apr 30, 2014	43.51	43.85	43.16	43.56	2,498,977	-0.63(-1.43%)
Apr 29, 2014	44.34	44.44	43.94	44.19	909,404	-0.17(-0.38%)
Apr 28, 2014	44.03	44.41	43.76	44.36	2,088,162	+0.66(+1.51%)
Apr 25, 2014	43.97	44.08	43.62	43.70	1,389,789	-0.39(-0.89%)
Apr 24, 2014	44.07	44.38	43.95	44.09	1,583,910	+0.10(+0.23%)
Apr 23, 2014	43.25	44.01	43.19	43.99	2,140,064	+0.76(+1.76%)
Apr 22, 2014	43.04	43.50	42.82	43.23	1,421,383	+0.18(+0.41%)
Apr 21, 2014	43.11	43.29	42.93	43.06	1,612,522	-0.19(-0.44%)
Apr 17, 2014	43.59	43.25	43.25	43.25	3,172,089	-0.44(-1.01%)
Apr 16, 2014	43.69	43.90	43.44	43.69	1,108,624	+0.34(+0.79%)
Apr 15, 2014	43.18	43.57	42.84	43.35	1,525,933	+0.33(+0.76%)
Apr 14, 2014	43.41	43.51	42.63	43.02	1,634,381	+0.04(+0.10%)
Apr 11, 2014	43.31	43.68	42.89	42.98	3,174,843	-0.75(-1.72%)
Apr 10, 2014	44.69	44.70	43.72	43.73	1,651,234	-0.93(-2.08%)
Apr 09, 2014	44.59	44.71	44.10	44.66	1,500,723	+0.19(+0.43%)
Apr 08, 2014	43.85	44.66	43.59	44.47	2,194,331	+0.57(+1.30%)
Apr 07, 2014	45.03	45.08	43.77	43.90	1,824,243	-1.22(-2.69%)
Apr 04, 2014	45.30	45.62	45.05	45.12	2,581,065	+0.07(+0.16%)
Apr 03, 2014	45.23	45.63	44.85	45.05	2,487,296	-0.18(-0.41%)
Apr 02, 2014	44.68	45.45	44.68	45.23	1,941,939	+0.53(+1.18%)
Apr 01, 2014	44.40	45.09	44.34	44.71	2,032,327	+0.31(+0.70%)
Mar 31, 2014	44.22	44.46	43.90	44.39	1,675,613	+0.44(+1.00%)
Mar 28, 2014	43.92	44.35	43.72	43.95	1,693,573	+0.04(+0.08%)
Mar 27, 2014	44.04	44.39	43.78	43.92	2,117,338	-0.13(-0.29%)
Mar 26, 2014	44.48	44.76	43.97	44.04	2,458,157	-0.37(-0.83%)
Mar 25, 2014	44.30	44.68	44.16	44.41	2,438,881	+0.48(+1.10%)
Mar 24, 2014	44.44	44.66	43.86	43.93	1,859,362	-0.50(-1.12%)
Mar 21, 2014	44.68	44.89	44.39	44.43	2,813,849	+0.10(+0.22%)
Mar 20, 2014	44.07	44.42	43.97	44.33	1,258,612	+0.13(+0.29%)
Mar 19, 2014	44.29	44.59	43.93	44.20	1,541,419	-0.16(-0.37%)
Mar 18, 2014	44.06	44.46	44.06	44.36	1,538,446	+0.23(+0.52%)
Mar 17, 2014	43.82	44.38	43.82	44.14	1,814,447	+0.54(+1.24%)
Mar 14, 2014	43.67	44.23	43.54	43.60	2,146,983	-0.13(-0.29%)
Mar 13, 2014	44.29	44.63	43.69	43.72	2,036,575	-0.49(-1.11%)
Mar 12, 2014	44.28	44.33	43.92	44.22	1,537,611	-0.06(-0.13%)
Mar 11, 2014	44.56	44.85	44.19	44.27	2,130,562	-0.25(-0.56%)
Mar 10, 2014	44.36	44.66	44.24	44.52	2,349,683	+0.16(+0.35%)
Mar 07, 2014	44.02	44.47	43.92	44.36	1,915,286	+0.59(+1.35%)
Mar 06, 2014	43.55	43.98	43.34	43.77	1,641,352	+0.23(+0.54%)
Mar 05, 2014	43.56	43.80	43.24	43.54	2,132,209	-0.05(-0.11%)
Mar 04, 2014	43.65	43.95	43.49	43.59	2,044,712	+0.31(+0.72%)

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.