Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	41.02	41.89	41.02	41.86	287,914	+0.84(+2.05%)
May 29, 2014	41.08	41.14	40.93	41.02	152,458	-0.06(-0.14%)
May 28, 2014	41.25	41.25	40.85	41.08	241,500	-0.17(-0.42%)
May 27, 2014	41.11	41.51	41.05	41.25	177,451	+0.32(+0.78%)
May 23, 2014	40.53	40.93	40.93	40.93	248,697	+0.55(+1.37%)
May 22, 2014	39.92	40.41	39.92	40.38	111,767	+0.49(+1.24%)
May 21, 2014	39.71	40.01	39.69	39.89	161,477	+0.17(+0.44%)
May 20, 2014	40.09	40.21	39.58	39.71	245,295	-0.38(-0.94%)
May 19, 2014	39.54	40.09	39.48	40.09	169,898	+0.61(+1.54%)
May 16, 2014	39.37	39.60	39.19	39.48	201,371	+0.06(+0.15%)
May 15, 2014	39.77	40.03	39.28	39.42	289,603	-0.46(-1.16%)
May 14, 2014	40.06	40.12	39.80	39.89	199,869	-0.06(-0.15%)
May 13, 2014	40.06	40.53	39.92	39.95	171,907	-0.23(-0.58%)
May 12, 2014	39.63	40.50	39.61	40.18	273,836	+0.52(+1.32%)
May 09, 2014	39.60	40.06	39.54	39.66	273,897	-0.12(-0.29%)
May 08, 2014	41.11	41.20	39.42	39.77	1,065,418	-2.82(-6.61%)
May 07, 2014	42.39	42.59	42.01	42.59	359,390	+0.20(+0.48%)
May 06, 2014	42.53	42.65	42.39	42.39	175,819	-0.26(-0.61%)
May 05, 2014	42.97	42.97	42.30	42.65	300,745	-0.35(-0.81%)
May 02, 2014	42.47	43.02	42.39	43.00	391,440	+0.32(+0.75%)
May 01, 2014	42.70	42.82	42.32	42.68	345,675	-0.20(-0.47%)
Apr 30, 2014	42.56	43.00	42.24	42.88	766,392	+0.38(+0.89%)
Apr 29, 2014	42.53	42.53	41.95	42.50	521,359	+0.09(+0.21%)
Apr 28, 2014	42.50	42.73	42.24	42.41	206,868	+0.09(+0.21%)
Apr 25, 2014	42.44	42.62	42.15	42.33	167,451	-0.12(-0.27%)
Apr 24, 2014	42.30	42.53	42.27	42.44	213,032	+0.17(+0.41%)
Apr 23, 2014	42.36	42.59	42.12	42.27	253,940	-0.12(-0.27%)
Apr 22, 2014	42.53	42.85	42.39	42.39	250,851	-0.26(-0.61%)
Apr 21, 2014	42.30	42.68	42.10	42.65	268,241	+0.46(+1.10%)
Apr 17, 2014	42.15	42.18	42.18	42.18	337,325	-0.17(-0.41%)
Apr 16, 2014	42.39	42.44	42.21	42.36	246,472	-0.17(-0.41%)
Apr 15, 2014	41.69	42.53	41.17	42.53	592,458	+0.84(+2.02%)
Apr 14, 2014	41.95	42.12	41.22	41.69	304,544	-0.12(-0.28%)
Apr 11, 2014	41.89	42.24	41.78	41.80	315,050	-0.35(-0.83%)
Apr 10, 2014	42.30	42.50	41.86	42.15	548,401	+0.06(+0.14%)
Apr 09, 2014	42.12	42.39	42.07	42.10	322,644	-0.29(-0.68%)
Apr 08, 2014	42.39	42.59	41.98	42.39	505,238	-0.15(-0.34%)
Apr 07, 2014	42.47	42.59	42.15	42.53	595,903	+0.15(+0.34%)
Apr 04, 2014	42.65	42.73	41.72	42.39	4,119,227	-2.44(-5.44%)
Apr 03, 2014	45.17	45.29	44.77	44.82	154,986	-0.38(-0.83%)
Apr 02, 2014	45.29	45.52	45.17	45.20	82,762	-0.12(-0.26%)
Apr 01, 2014	45.29	45.46	44.56	45.32	151,572	-0.09(-0.19%)
Mar 31, 2014	44.77	45.58	44.77	45.40	310,267	+0.64(+1.43%)
Mar 28, 2014	44.91	45.49	44.68	44.77	141,765	-0.20(-0.45%)
Mar 27, 2014	44.59	45.81	44.53	44.97	210,982	+0.46(+1.04%)
Mar 26, 2014	45.56	45.56	44.23	44.50	337,623	-0.67(-1.48%)
Mar 25, 2014	46.48	46.65	44.92	45.17	325,355	-1.31(-2.81%)
Mar 24, 2014	46.62	46.87	46.15	46.48	215,954	-0.39(-0.83%)
Mar 21, 2014	45.95	46.87	45.62	46.87	248,614	+0.31(+0.66%)
Mar 20, 2014	46.31	46.59	45.78	46.56	139,298	+0.33(+0.72%)
Mar 19, 2014	47.01	47.43	46.17	46.23	220,796	-0.64(-1.37%)
Mar 18, 2014	46.17	46.90	46.17	46.87	186,555	+0.64(+1.38%)
Mar 17, 2014	46.17	46.37	45.92	46.23	122,257	+0.19(+0.42%)
Mar 14, 2014	45.90	46.23	45.42	46.03	130,126	+0.14(+0.30%)
Mar 13, 2014	45.90	46.34	45.42	45.90	152,888	+0.08(+0.18%)
Mar 12, 2014	44.31	45.81	44.31	45.81	177,235	+1.50(+3.39%)
Mar 11, 2014	44.37	44.92	44.23	44.31	124,537	-0.14(-0.31%)
Mar 10, 2014	44.23	45.02	44.20	44.45	175,533	+0.28(+0.63%)
Mar 07, 2014	45.90	46.20	43.75	44.17	431,609	-1.78(-3.87%)
Mar 06, 2014	46.29	46.45	45.90	45.95	128,932	-0.31(-0.66%)
Mar 05, 2014	46.45	46.45	45.78	46.26	131,267	+0.00(+0.00%)
Mar 04, 2014	46.31	46.45	46.01	46.26	211,414	+0.17(+0.36%)

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.