Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.11	44.33	43.30	43.61	392,789	-0.53(-1.20%)
May 29, 2014	44.25	44.43	43.71	44.14	354,118	+0.17(+0.40%)
May 28, 2014	44.06	44.39	43.73	43.97	454,504	-0.32(-0.73%)
May 27, 2014	44.30	44.56	44.14	44.29	510,948	+0.17(+0.38%)
May 23, 2014	43.61	44.13	44.13	44.13	296,887	+0.36(+0.83%)
May 22, 2014	43.00	43.77	42.63	43.77	223,109	+0.72(+1.67%)
May 21, 2014	42.59	43.21	42.51	43.05	683,842	+1.56(+3.76%)
May 20, 2014	42.85	42.90	40.70	41.49	954,168	-1.26(-2.95%)
May 19, 2014	42.84	43.24	42.37	42.75	556,202	-0.69(-1.60%)
May 16, 2014	43.15	43.61	42.54	43.44	289,087	+0.17(+0.38%)
May 15, 2014	44.18	44.18	42.76	43.28	415,071	-1.19(-2.68%)
May 14, 2014	45.91	45.91	44.40	44.47	547,611	-1.68(-3.64%)
May 13, 2014	45.28	46.88	45.10	46.15	917,625	+1.12(+2.49%)
May 12, 2014	43.91	45.12	43.62	45.03	340,692	+1.63(+3.76%)
May 09, 2014	43.60	44.05	43.07	43.39	520,135	-0.42(-0.95%)
May 08, 2014	43.69	44.67	43.26	43.81	472,895	+0.13(+0.29%)
May 07, 2014	43.29	43.71	42.67	43.69	535,767	+0.53(+1.22%)
May 06, 2014	43.94	44.11	43.06	43.16	536,226	-1.08(-2.44%)
May 05, 2014	43.88	44.40	43.37	44.24	608,026	-0.04(-0.09%)
May 02, 2014	44.07	44.39	43.60	44.28	822,820	+1.03(+2.39%)
May 01, 2014	41.93	43.28	41.69	43.24	720,403	+1.10(+2.60%)
Apr 30, 2014	40.80	42.22	40.48	42.15	513,422	+1.26(+3.09%)
Apr 29, 2014	41.26	41.80	40.85	40.89	659,325	-0.21(-0.50%)
Apr 28, 2014	41.05	41.99	40.70	41.09	771,426	-0.31(-0.74%)
Apr 25, 2014	42.09	42.30	41.26	41.40	636,018	-1.16(-2.72%)
Apr 24, 2014	41.81	43.31	41.08	42.56	1,308,419	+0.67(+1.60%)
Apr 23, 2014	40.35	42.65	39.80	41.89	1,218,093	+0.02(+0.04%)
Apr 22, 2014	40.81	42.29	40.78	41.87	408,312	+1.12(+2.75%)
Apr 21, 2014	40.80	40.90	40.08	40.75	226,723	-0.15(-0.37%)
Apr 17, 2014	40.33	40.90	40.90	40.90	293,718	+0.67(+1.67%)
Apr 16, 2014	39.32	40.36	38.90	40.23	469,792	+1.29(+3.30%)
Apr 15, 2014	39.12	39.45	38.35	38.95	713,917	+0.09(+0.22%)
Apr 14, 2014	39.31	39.43	38.42	38.86	532,258	+0.12(+0.31%)
Apr 11, 2014	39.43	39.43	38.49	38.74	556,143	-1.28(-3.19%)
Apr 10, 2014	41.97	41.97	40.01	40.02	547,450	-2.15(-5.09%)
Apr 09, 2014	41.73	42.27	41.59	42.16	355,364	+0.44(+1.06%)
Apr 08, 2014	41.26	42.08	41.15	41.72	459,963	+0.43(+1.03%)
Apr 07, 2014	42.12	42.19	40.75	41.30	499,584	-1.09(-2.57%)
Apr 04, 2014	44.00	44.00	42.31	42.38	509,037	-1.21(-2.79%)
Apr 03, 2014	43.80	43.98	43.02	43.60	464,392	-0.17(-0.40%)
Apr 02, 2014	43.62	43.92	43.00	43.77	300,978	+0.24(+0.54%)
Apr 01, 2014	43.54	43.70	42.52	43.54	563,720	-0.05(-0.11%)
Mar 31, 2014	42.43	43.74	42.43	43.58	657,039	+1.36(+3.23%)
Mar 28, 2014	42.42	42.96	41.94	42.22	405,494	-0.17(-0.41%)
Mar 27, 2014	43.29	43.39	41.81	42.39	940,124	-0.95(-2.20%)
Mar 26, 2014	45.49	45.59	43.31	43.35	454,366	-1.93(-4.27%)
Mar 25, 2014	45.67	45.68	44.91	45.28	378,698	+0.00(+0.00%)
Mar 24, 2014	45.71	45.93	44.82	45.28	272,934	-0.31(-0.67%)
Mar 21, 2014	46.69	46.96	45.52	45.59	1,083,562	-0.77(-1.65%)
Mar 20, 2014	45.69	46.56	45.62	46.35	342,087	+0.63(+1.38%)
Mar 19, 2014	46.37	46.98	44.90	45.72	855,783	-1.46(-3.09%)
Mar 18, 2014	46.81	47.20	46.49	47.18	412,804	+0.54(+1.15%)
Mar 17, 2014	45.37	46.72	45.29	46.64	412,950	+1.73(+3.85%)
Mar 14, 2014	44.79	45.52	44.68	44.92	252,598	-0.12(-0.26%)
Mar 13, 2014	45.66	45.97	44.63	45.04	317,966	-0.47(-1.02%)
Mar 12, 2014	44.95	45.60	44.86	45.50	179,768	+0.17(+0.38%)
Mar 11, 2014	45.88	46.23	45.15	45.33	292,520	-0.58(-1.27%)
Mar 10, 2014	45.61	46.38	45.08	45.91	431,469	+0.36(+0.80%)
Mar 07, 2014	45.41	45.78	45.10	45.55	314,997	+0.52(+1.16%)
Mar 06, 2014	44.70	45.26	44.41	45.03	325,926	+0.46(+1.03%)
Mar 05, 2014	44.43	44.68	44.01	44.57	378,175	+0.17(+0.37%)
Mar 04, 2014	43.83	44.65	43.70	44.40	501,716	+1.43(+3.32%)

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.