Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.87	46.66	45.17	45.81	917,839	-0.27(-0.59%)
May 29, 2014	46.05	46.46	45.79	46.08	424,658	+0.34(+0.74%)
May 28, 2014	46.56	46.75	45.37	45.74	708,249	-1.01(-2.16%)
May 27, 2014	45.66	47.50	45.65	46.75	743,153	+1.16(+2.54%)
May 23, 2014	45.08	45.59	45.59	45.59	374,500	+0.32(+0.71%)
May 22, 2014	44.17	45.78	44.06	45.27	402,035	+0.79(+1.78%)
May 21, 2014	43.75	44.74	43.62	44.48	699,463	+0.50(+1.14%)
May 20, 2014	44.27	44.60	43.63	43.98	478,087	-0.71(-1.59%)
May 19, 2014	43.23	45.04	43.23	44.69	659,545	+1.10(+2.52%)
May 16, 2014	44.97	44.97	43.16	43.59	544,307	-0.43(-0.98%)
May 15, 2014	44.75	45.20	43.13	44.02	935,009	-0.99(-2.20%)
May 14, 2014	44.52	45.64	43.76	45.01	509,752	+0.49(+1.10%)
May 13, 2014	45.43	45.87	44.48	44.52	574,642	-0.74(-1.63%)
May 12, 2014	44.53	45.59	44.09	45.26	1,305,609	+1.13(+2.56%)
May 09, 2014	44.99	45.26	43.00	44.13	1,827,172	-0.73(-1.63%)
May 08, 2014	45.47	46.98	44.72	44.86	647,183	-1.05(-2.29%)
May 07, 2014	46.91	47.13	45.06	45.91	963,576	-0.79(-1.69%)
May 06, 2014	47.54	47.95	46.58	46.70	712,331	-1.05(-2.20%)
May 05, 2014	46.72	47.89	46.20	47.75	697,580	+0.29(+0.61%)
May 02, 2014	47.57	47.68	46.29	47.46	788,243	-0.11(-0.23%)
May 01, 2014	45.90	47.88	45.24	47.57	915,116	+1.31(+2.83%)
Apr 30, 2014	45.00	46.80	45.00	46.26	1,344,093	+0.15(+0.33%)
Apr 29, 2014	44.10	46.80	44.10	46.11	1,929,634	+0.66(+1.45%)
Apr 28, 2014	45.24	47.45	44.40	45.45	1,830,155	+0.80(+1.79%)
Apr 25, 2014	45.87	46.30	44.48	44.65	1,621,075	-1.63(-3.52%)
Apr 24, 2014	47.32	47.66	45.00	46.28	1,334,049	-0.49(-1.05%)
Apr 23, 2014	47.23	47.45	45.85	46.77	738,736	-0.29(-0.62%)
Apr 22, 2014	45.40	48.59	45.33	47.06	1,481,612	+1.28(+2.80%)
Apr 21, 2014	44.35	45.93	44.00	45.78	837,617	+1.66(+3.76%)
Apr 17, 2014	44.78	44.12	44.12	44.12	1,068,200	-0.91(-2.02%)
Apr 16, 2014	43.09	45.18	42.59	45.03	1,654,995	+2.20(+5.14%)
Apr 15, 2014	41.42	43.24	40.97	42.83	2,119,414	+1.54(+3.73%)
Apr 14, 2014	42.09	42.82	40.57	41.29	1,630,766	-0.60(-1.43%)
Apr 11, 2014	42.66	43.75	41.61	41.89	1,554,961	-1.20(-2.78%)
Apr 10, 2014	46.22	46.32	42.39	43.09	2,096,857	-2.16(-4.77%)
Apr 09, 2014	43.04	45.26	42.30	45.25	1,638,787	+3.17(+7.53%)
Apr 08, 2014	44.21	45.48	41.82	42.08	5,165,000	+0.98(+2.38%)
Apr 07, 2014	41.41	42.49	40.30	41.10	1,869,949	-0.43(-1.04%)
Apr 04, 2014	44.68	44.79	40.62	41.53	2,141,443	-2.90(-6.53%)
Apr 03, 2014	46.39	46.54	43.62	44.43	2,627,156	-2.37(-5.06%)
Apr 02, 2014	46.32	47.24	45.70	46.80	2,345,111	+1.57(+3.47%)
Apr 01, 2014	44.14	45.75	44.09	45.23	1,915,791	+1.14(+2.59%)
Mar 31, 2014	42.28	44.14	42.22	44.09	1,544,897	+2.12(+5.05%)
Mar 28, 2014	43.27	43.84	41.53	41.97	1,460,020	-1.22(-2.82%)
Mar 27, 2014	43.09	43.70	41.75	43.19	1,220,685	-0.07(-0.16%)
Mar 26, 2014	43.86	45.00	43.25	43.26	931,820	-0.45(-1.03%)
Mar 25, 2014	44.23	45.03	43.11	43.71	908,472	-0.19(-0.43%)
Mar 24, 2014	46.32	46.64	43.02	43.90	3,298,550	-2.57(-5.53%)
Mar 21, 2014	47.95	47.95	45.20	46.47	3,538,133	-1.04(-2.19%)
Mar 20, 2014	46.74	47.97	46.57	47.51	1,264,174	+0.63(+1.34%)
Mar 19, 2014	46.72	47.26	46.59	46.88	1,168,689	+0.18(+0.39%)
Mar 18, 2014	45.97	46.73	45.97	46.70	686,182	+0.86(+1.88%)
Mar 17, 2014	45.91	47.04	45.62	45.84	672,226	+0.36(+0.79%)
Mar 14, 2014	45.25	46.26	45.15	45.48	847,814	+0.22(+0.49%)
Mar 13, 2014	46.94	46.94	44.95	45.26	928,125	-1.56(-3.33%)
Mar 12, 2014	45.79	47.14	45.24	46.82	1,111,626	+0.58(+1.25%)
Mar 11, 2014	45.99	47.56	45.85	46.24	990,906	+0.24(+0.52%)
Mar 10, 2014	46.27	46.71	45.50	46.00	1,299,961	-0.32(-0.69%)
Mar 07, 2014	46.78	46.78	45.04	46.32	1,107,019	-0.19(-0.41%)
Mar 06, 2014	47.19	48.20	46.46	46.51	1,275,760	-0.85(-1.79%)
Mar 05, 2014	47.97	48.52	47.35	47.36	915,753	-0.52(-1.09%)
Mar 04, 2014	47.68	48.59	47.50	47.88	1,123,264	+0.72(+1.53%)

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.