Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.95	46.25	45.69	46.17	168,566	+0.32(+0.69%)
May 29, 2014	46.07	46.16	45.52	45.86	223,239	-0.20(-0.43%)
May 28, 2014	46.45	46.63	45.97	46.05	257,958	-0.63(-1.35%)
May 27, 2014	46.22	46.94	45.87	46.69	207,776	+0.68(+1.48%)
May 23, 2014	45.76	46.00	46.00	46.00	287,389	-0.25(-0.53%)
May 22, 2014	43.40	47.24	42.92	46.25	411,000	+3.10(+7.20%)
May 21, 2014	43.89	43.90	42.88	43.15	312,479	-0.47(-1.08%)
May 20, 2014	44.57	44.99	43.24	43.61	248,636	-1.10(-2.47%)
May 19, 2014	44.60	45.24	44.39	44.72	208,966	+0.03(+0.07%)
May 16, 2014	44.55	45.43	44.50	44.69	286,400	+0.05(+0.11%)
May 15, 2014	45.22	45.54	43.87	44.64	219,967	-0.64(-1.41%)
May 14, 2014	46.16	46.94	45.02	45.28	167,071	-0.98(-2.12%)
May 13, 2014	48.85	49.02	46.21	46.26	290,592	-2.87(-5.85%)
May 12, 2014	47.99	49.45	47.99	49.13	194,478	+1.44(+3.02%)
May 09, 2014	45.99	47.84	45.83	47.69	175,475	+1.43(+3.10%)
May 08, 2014	46.62	47.47	46.05	46.26	269,270	-0.47(-1.00%)
May 07, 2014	46.88	47.07	45.90	46.73	268,274	-0.07(-0.15%)
May 06, 2014	48.40	48.66	46.09	46.80	334,693	-1.67(-3.45%)
May 05, 2014	47.94	48.99	47.44	48.47	274,589	+0.20(+0.41%)
May 02, 2014	47.43	48.87	47.43	48.27	195,083	+0.84(+1.76%)
May 01, 2014	48.06	48.52	46.87	47.44	267,204	-0.67(-1.38%)
Apr 30, 2014	48.57	48.95	47.61	48.10	335,199	-0.65(-1.33%)
Apr 29, 2014	47.91	49.24	47.36	48.75	242,067	+1.08(+2.27%)
Apr 28, 2014	48.09	48.83	46.95	47.67	189,729	-0.32(-0.66%)
Apr 25, 2014	48.04	48.25	47.75	47.98	197,041	-0.31(-0.64%)
Apr 24, 2014	49.09	49.39	47.83	48.29	198,594	-0.69(-1.41%)
Apr 23, 2014	48.42	49.46	48.15	48.98	364,741	+0.57(+1.18%)
Apr 22, 2014	46.43	48.59	45.93	48.41	275,483	+2.08(+4.49%)
Apr 21, 2014	46.00	46.45	45.61	46.33	100,585	+0.30(+0.65%)
Apr 17, 2014	44.86	46.03	46.03	46.03	245,881	+1.07(+2.39%)
Apr 16, 2014	45.94	46.53	44.71	44.95	309,769	-0.65(-1.42%)
Apr 15, 2014	46.76	47.12	44.98	45.60	259,606	-1.17(-2.50%)
Apr 14, 2014	45.68	46.88	45.42	46.77	400,071	+1.39(+3.06%)
Apr 11, 2014	47.06	47.06	45.24	45.38	297,782	-1.86(-3.94%)
Apr 10, 2014	48.48	48.48	47.14	47.24	164,332	-1.35(-2.77%)
Apr 09, 2014	48.19	48.75	47.99	48.59	121,910	+0.57(+1.19%)
Apr 08, 2014	47.26	48.06	47.06	48.02	266,371	+0.79(+1.68%)
Apr 07, 2014	48.50	48.91	47.19	47.22	178,818	-1.36(-2.79%)
Apr 04, 2014	48.92	49.23	48.19	48.58	250,926	-0.23(-0.47%)
Apr 03, 2014	48.74	48.86	48.38	48.81	173,561	+0.16(+0.33%)
Apr 02, 2014	48.56	48.81	48.23	48.65	275,605	+0.06(+0.12%)
Apr 01, 2014	48.61	48.77	48.31	48.59	199,708	+0.08(+0.16%)
Mar 31, 2014	48.41	48.76	47.87	48.51	176,784	+0.32(+0.65%)
Mar 28, 2014	47.73	48.85	47.73	48.19	117,462	+0.37(+0.77%)
Mar 27, 2014	48.14	48.20	47.02	47.83	233,341	-0.26(-0.55%)
Mar 26, 2014	49.15	49.55	47.60	48.09	232,690	-0.68(-1.40%)
Mar 25, 2014	50.03	50.06	48.66	48.77	209,461	-0.98(-1.97%)
Mar 24, 2014	50.46	50.46	49.35	49.76	126,944	-0.60(-1.19%)
Mar 21, 2014	49.77	50.75	49.77	50.35	399,289	+0.93(+1.88%)
Mar 20, 2014	49.71	50.74	49.35	49.42	295,353	-0.34(-0.69%)
Mar 19, 2014	50.36	50.88	49.39	49.76	198,120	-0.65(-1.29%)
Mar 18, 2014	51.32	51.67	50.31	50.41	251,105	-0.80(-1.57%)
Mar 17, 2014	50.64	51.47	50.47	51.21	216,546	+0.38(+0.75%)
Mar 14, 2014	50.57	51.44	50.55	50.83	201,376	-0.03(-0.05%)
Mar 13, 2014	51.76	51.95	50.65	50.86	242,480	-0.70(-1.35%)
Mar 12, 2014	51.59	52.12	51.36	51.55	154,846	-0.20(-0.39%)
Mar 11, 2014	52.34	52.67	51.29	51.76	531,343	-0.66(-1.27%)
Mar 10, 2014	52.40	52.77	51.82	52.42	275,023	-0.20(-0.37%)
Mar 07, 2014	52.63	52.87	52.10	52.62	220,156	+0.32(+0.60%)
Mar 06, 2014	52.45	52.79	51.95	52.30	272,636	-0.02(-0.03%)
Mar 05, 2014	51.77	52.36	51.37	52.32	160,994	+0.46(+0.89%)
Mar 04, 2014	50.91	52.14	50.55	51.86	360,749	+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.