Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.90	46.20	45.64	46.12	168,749	+0.32(+0.69%)
May 29, 2014	46.02	46.11	45.47	45.81	223,480	-0.20(-0.43%)
May 28, 2014	46.40	46.57	45.92	46.00	258,237	-0.63(-1.35%)
May 27, 2014	46.17	46.89	45.83	46.63	208,001	+0.68(+1.48%)
May 23, 2014	45.71	45.95	45.95	45.95	287,700	-0.25(-0.53%)
May 22, 2014	43.35	47.19	42.88	46.20	411,445	+3.10(+7.20%)
May 21, 2014	43.84	43.85	42.83	43.10	312,817	-0.47(-1.08%)
May 20, 2014	44.52	44.94	43.19	43.57	248,906	-1.10(-2.47%)
May 19, 2014	44.56	45.19	44.34	44.67	209,192	+0.03(+0.07%)
May 16, 2014	44.50	45.38	44.45	44.64	286,710	+0.05(+0.11%)
May 15, 2014	45.17	45.49	43.82	44.59	220,205	-0.64(-1.41%)
May 14, 2014	46.11	46.89	44.97	45.23	167,252	-0.98(-2.12%)
May 13, 2014	48.80	48.97	46.16	46.21	290,907	-2.87(-5.85%)
May 12, 2014	47.94	49.39	47.94	49.08	194,689	+1.44(+3.02%)
May 09, 2014	45.94	47.78	45.78	47.64	175,665	+1.43(+3.10%)
May 08, 2014	46.57	47.42	46.00	46.21	269,561	-0.47(-1.00%)
May 07, 2014	46.83	47.02	45.85	46.68	268,565	-0.07(-0.15%)
May 06, 2014	48.35	48.60	46.04	46.75	335,055	-1.67(-3.45%)
May 05, 2014	47.89	48.93	47.38	48.42	274,887	+0.20(+0.41%)
May 02, 2014	47.38	48.82	47.38	48.22	195,294	+0.83(+1.76%)
May 01, 2014	48.01	48.47	46.82	47.38	267,493	-0.66(-1.38%)
Apr 30, 2014	48.52	48.90	47.55	48.05	335,562	-0.65(-1.33%)
Apr 29, 2014	47.86	49.19	47.31	48.70	242,329	+1.08(+2.27%)
Apr 28, 2014	48.04	48.78	46.90	47.61	189,935	-0.32(-0.66%)
Apr 25, 2014	47.99	48.20	47.70	47.93	197,254	-0.31(-0.64%)
Apr 24, 2014	49.04	49.34	47.78	48.24	198,809	-0.69(-1.41%)
Apr 23, 2014	48.36	49.40	48.10	48.93	365,136	+0.57(+1.18%)
Apr 22, 2014	46.38	48.53	45.88	48.36	275,781	+2.08(+4.49%)
Apr 21, 2014	45.95	46.40	45.56	46.28	100,693	+0.30(+0.65%)
Apr 17, 2014	44.81	45.98	45.98	45.98	246,147	+1.07(+2.39%)
Apr 16, 2014	45.89	46.48	44.67	44.91	310,104	-0.65(-1.42%)
Apr 15, 2014	46.71	47.07	44.93	45.55	259,887	-1.17(-2.50%)
Apr 14, 2014	45.63	46.83	45.37	46.72	400,504	+1.39(+3.06%)
Apr 11, 2014	47.01	47.01	45.19	45.33	298,105	-1.86(-3.94%)
Apr 10, 2014	48.43	48.43	47.09	47.19	164,510	-1.35(-2.77%)
Apr 09, 2014	48.14	48.70	47.94	48.53	122,042	+0.57(+1.19%)
Apr 08, 2014	47.21	48.01	47.01	47.96	266,659	+0.79(+1.68%)
Apr 07, 2014	48.45	48.86	47.14	47.17	179,011	-1.35(-2.79%)
Apr 04, 2014	48.87	49.18	48.13	48.53	251,198	-0.23(-0.47%)
Apr 03, 2014	48.69	48.81	48.33	48.76	173,749	+0.16(+0.33%)
Apr 02, 2014	48.51	48.76	48.18	48.59	275,903	+0.06(+0.12%)
Apr 01, 2014	48.56	48.71	48.26	48.53	199,924	+0.08(+0.16%)
Mar 31, 2014	48.36	48.70	47.82	48.46	176,976	+0.32(+0.65%)
Mar 28, 2014	47.67	48.80	47.67	48.14	117,589	+0.37(+0.77%)
Mar 27, 2014	48.09	48.15	46.97	47.78	233,593	-0.26(-0.55%)
Mar 26, 2014	49.10	49.50	47.55	48.04	232,942	-0.68(-1.40%)
Mar 25, 2014	49.97	50.01	48.60	48.72	209,687	-0.98(-1.97%)
Mar 24, 2014	50.41	50.41	49.30	49.70	127,082	-0.60(-1.19%)
Mar 21, 2014	49.72	50.70	49.72	50.30	399,721	+0.93(+1.88%)
Mar 20, 2014	49.66	50.69	49.29	49.37	295,672	-0.34(-0.69%)
Mar 19, 2014	50.31	50.82	49.34	49.71	198,334	-0.65(-1.29%)
Mar 18, 2014	51.27	51.62	50.26	50.36	251,376	-0.80(-1.57%)
Mar 17, 2014	50.59	51.41	50.42	51.16	216,781	+0.38(+0.76%)
Mar 14, 2014	50.52	51.38	50.49	50.77	201,594	-0.03(-0.05%)
Mar 13, 2014	51.70	51.89	50.60	50.80	242,743	-0.70(-1.35%)
Mar 12, 2014	51.53	52.07	51.30	51.50	155,014	-0.20(-0.39%)
Mar 11, 2014	52.28	52.61	51.23	51.70	531,918	-0.66(-1.27%)
Mar 10, 2014	52.34	52.71	51.76	52.37	275,321	-0.20(-0.37%)
Mar 07, 2014	52.57	52.82	52.04	52.56	220,395	+0.31(+0.60%)
Mar 06, 2014	52.39	52.73	51.89	52.25	272,931	-0.02(-0.03%)
Mar 05, 2014	51.72	52.31	51.31	52.26	161,168	+0.46(+0.89%)
Mar 04, 2014	50.86	52.08	50.49	51.80	361,140	+1.44(+2.85%)

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.