Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.65	52.26	49.91	50.65	4,194,706	-0.72(-1.40%)
May 29, 2014	50.75	51.70	50.52	51.37	4,577,047	+0.93(+1.84%)
May 28, 2014	56.64	53.40	49.75	50.44	18,084,548	-6.20(-10.95%)
May 27, 2014	54.99	56.95	54.90	56.64	3,689,379	+2.24(+4.12%)
May 23, 2014	55.27	54.40	54.40	54.40	4,621,600	-0.71(-1.29%)
May 22, 2014	51.46	55.30	51.45	55.11	5,005,009	+4.33(+8.53%)
May 21, 2014	49.87	51.29	49.68	50.78	3,457,082	+1.46(+2.96%)
May 20, 2014	49.85	51.20	48.79	49.32	3,672,900	+0.06(+0.12%)
May 19, 2014	48.12	49.38	47.57	49.26	2,785,718	+0.89(+1.84%)
May 16, 2014	47.62	49.54	47.10	48.37	3,852,078	+0.54(+1.13%)
May 15, 2014	49.00	49.70	47.08	47.83	2,585,914	-1.49(-3.02%)
May 14, 2014	50.20	51.01	49.11	49.32	2,035,274	-0.64(-1.28%)
May 13, 2014	48.66	51.21	48.37	49.96	4,133,061	+1.33(+2.73%)
May 12, 2014	47.97	48.84	47.13	48.63	1,977,178	+0.99(+2.08%)
May 09, 2014	47.05	47.86	45.42	47.64	3,124,289	-0.04(-0.08%)
May 08, 2014	49.20	50.13	47.25	47.68	3,323,319	-1.43(-2.91%)
May 07, 2014	50.13	50.49	48.10	49.11	3,469,950	-1.39(-2.75%)
May 06, 2014	48.00	50.85	47.91	50.50	4,014,806	+2.41(+5.01%)
May 05, 2014	48.10	48.82	47.63	48.09	2,554,720	-0.40(-0.82%)
May 02, 2014	49.03	49.03	47.10	48.49	4,155,939	-1.15(-2.32%)
May 01, 2014	47.91	51.06	47.89	49.64	5,755,070	+2.30(+4.86%)
Apr 30, 2014	45.81	47.55	45.16	47.34	5,717,805	+2.54(+5.67%)
Apr 29, 2014	47.05	47.50	43.35	44.80	15,198,510	-4.46(-9.05%)
Apr 28, 2014	49.84	50.73	48.50	49.26	4,566,593	-0.38(-0.77%)
Apr 25, 2014	50.99	52.28	49.50	49.64	3,420,948	-1.80(-3.50%)
Apr 24, 2014	51.05	51.57	49.33	51.44	2,879,630	+0.96(+1.90%)
Apr 23, 2014	52.67	52.67	50.14	50.48	3,209,816	-1.62(-3.11%)
Apr 22, 2014	49.57	52.85	49.12	52.10	4,661,788	+3.04(+6.20%)
Apr 21, 2014	48.32	49.10	47.75	49.06	2,475,580	+0.89(+1.85%)
Apr 17, 2014	48.98	48.17	48.17	48.17	2,696,900	-0.62(-1.27%)
Apr 16, 2014	48.50	49.00	46.42	48.79	4,135,008	+1.48(+3.13%)
Apr 15, 2014	46.08	48.00	45.29	47.31	5,268,138	+1.05(+2.27%)
Apr 14, 2014	48.39	48.50	45.44	46.26	7,121,681	-1.81(-3.77%)
Apr 11, 2014	47.64	50.85	47.17	48.07	6,549,237	-0.71(-1.46%)
Apr 10, 2014	54.88	54.88	48.51	48.78	8,433,003	-5.90(-10.79%)
Apr 09, 2014	53.78	54.99	52.83	54.68	3,050,579	+1.73(+3.27%)
Apr 08, 2014	52.10	54.30	51.96	52.95	3,421,099	-0.13(-0.24%)
Apr 07, 2014	53.42	53.75	51.34	53.08	5,897,870	-2.26(-4.08%)
Apr 04, 2014	57.47	57.50	54.74	55.34	4,364,714	-1.12(-1.98%)
Apr 03, 2014	58.13	59.03	56.02	56.46	3,629,517	-1.73(-2.97%)
Apr 02, 2014	58.73	59.20	57.47	58.19	3,198,745	-0.19(-0.33%)
Apr 01, 2014	59.50	60.80	57.81	58.38	5,708,559	-0.77(-1.30%)
Mar 31, 2014	58.44	60.50	58.44	59.15	3,319,670	+0.08(+0.14%)
Mar 28, 2014	58.98	60.08	58.57	59.07	3,014,534	+0.51(+0.87%)
Mar 27, 2014	56.60	58.60	55.77	58.56	2,877,132	+1.43(+2.50%)
Mar 26, 2014	59.50	59.58	56.59	57.13	2,633,403	-1.32(-2.26%)
Mar 25, 2014	58.48	60.88	58.16	58.45	3,531,413	+0.47(+0.81%)
Mar 24, 2014	57.01	58.95	55.33	57.98	6,156,145	+1.17(+2.06%)
Mar 21, 2014	60.49	60.60	55.26	56.81	11,153,855	-3.67(-6.07%)
Mar 20, 2014	60.89	61.75	59.60	60.48	5,081,098	-2.20(-3.51%)
Mar 19, 2014	64.21	64.21	61.85	62.68	2,957,663	-0.31(-0.49%)
Mar 18, 2014	62.61	63.68	61.63	62.99	3,877,158	+1.70(+2.77%)
Mar 17, 2014	60.85	61.89	60.10	61.29	3,607,732	+1.22(+2.03%)
Mar 14, 2014	60.32	61.54	59.53	60.07	4,559,397	-0.65(-1.07%)
Mar 13, 2014	62.58	63.87	59.50	60.72	5,997,214	-0.86(-1.40%)
Mar 12, 2014	60.24	62.15	59.25	61.58	7,464,383	-0.51(-0.82%)
Mar 11, 2014	64.50	64.90	61.70	62.09	6,973,717	-1.81(-2.83%)
Mar 10, 2014	64.63	66.71	62.77	63.90	9,499,989	-3.41(-5.07%)
Mar 07, 2014	68.83	68.83	65.63	67.31	6,690,599	-1.19(-1.74%)
Mar 06, 2014	71.47	71.90	68.00	68.50	6,915,155	-2.80(-3.93%)
Mar 05, 2014	74.48	75.37	70.28	71.30	6,099,441	-3.07(-4.13%)
Mar 04, 2014	76.76	77.58	73.55	74.37	4,842,724	-0.49(-0.65%)

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.