Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	83.39	85.21	83.39	85.10	263,455	+1.71(+2.05%)
May 29, 2014	84.13	85.17	79.71	83.39	479,747	-0.32(-0.38%)
May 28, 2014	81.45	84.13	81.00	83.71	250,267	+2.26(+2.78%)
May 27, 2014	80.13	81.76	79.71	81.45	257,369	+2.78(+3.54%)
May 23, 2014	77.24	78.66	78.66	78.66	229,154	+0.95(+1.22%)
May 22, 2014	75.67	79.38	75.56	77.71	237,547	+2.32(+3.07%)
May 21, 2014	75.08	76.44	74.20	75.40	259,518	+1.06(+1.42%)
May 20, 2014	75.76	77.46	74.32	74.34	410,078	+0.46(+0.62%)
May 19, 2014	69.06	74.66	67.88	73.88	499,088	+5.50(+8.05%)
May 16, 2014	70.33	70.60	66.25	68.38	756,512	-2.65(-3.73%)
May 15, 2014	75.37	75.37	68.40	71.03	1,409,477	-4.96(-6.53%)
May 14, 2014	80.70	82.32	74.99	75.99	684,444	-4.82(-5.97%)
May 13, 2014	80.33	83.86	79.43	80.81	504,513	+1.49(+1.88%)
May 12, 2014	78.08	80.78	77.69	79.32	404,523	+1.98(+2.56%)
May 09, 2014	76.04	77.98	75.54	77.34	255,948	+1.60(+2.12%)
May 08, 2014	74.63	76.73	74.25	75.74	223,981	+1.68(+2.27%)
May 07, 2014	74.73	76.73	73.11	74.05	347,784	-1.67(-2.21%)
May 06, 2014	72.70	76.37	72.32	75.73	656,407	+5.17(+7.33%)
May 05, 2014	68.02	70.64	67.40	70.56	383,409	+3.38(+5.04%)
May 02, 2014	65.83	67.70	65.83	67.17	294,807	+1.70(+2.60%)
May 01, 2014	66.10	66.92	65.25	65.47	201,527	+0.11(+0.18%)
Apr 30, 2014	64.34	66.11	63.92	65.36	288,471	+1.44(+2.25%)
Apr 29, 2014	63.49	65.21	63.33	63.92	240,970	+0.48(+0.75%)
Apr 28, 2014	64.07	64.08	61.28	63.44	254,258	-0.23(-0.36%)
Apr 25, 2014	64.78	64.78	61.13	63.67	331,876	-1.29(-1.98%)
Apr 24, 2014	65.52	65.96	64.61	64.96	252,980	+0.68(+1.06%)
Apr 23, 2014	66.59	67.22	63.36	64.28	284,604	-1.85(-2.80%)
Apr 22, 2014	65.22	67.43	65.18	66.13	431,311	+1.02(+1.57%)
Apr 21, 2014	63.72	65.18	63.46	65.11	231,461	+1.75(+2.75%)
Apr 17, 2014	64.34	63.36	63.36	63.36	134,216	+0.00(+0.00%)
Apr 16, 2014	63.84	63.90	63.02	63.36	202,488	-0.41(-0.64%)
Apr 15, 2014	63.15	65.13	62.43	63.77	230,411	+1.05(+1.67%)
Apr 14, 2014	62.13	62.89	60.51	62.72	199,422	+1.68(+2.76%)
Apr 11, 2014	60.82	62.20	60.75	61.04	119,885	-0.35(-0.57%)
Apr 10, 2014	62.79	63.33	60.76	61.39	195,073	-1.19(-1.90%)
Apr 09, 2014	61.41	63.19	59.83	62.58	278,979	+1.37(+2.24%)
Apr 08, 2014	62.58	62.79	60.31	61.21	361,024	-1.16(-1.87%)
Apr 07, 2014	63.81	66.22	58.20	62.37	817,012	-1.45(-2.28%)
Apr 04, 2014	59.57	63.90	59.08	63.82	785,351	+6.81(+11.95%)
Apr 03, 2014	58.83	63.00	56.78	57.01	896,910	-1.40(-2.40%)
Apr 02, 2014	55.30	58.84	54.30	58.41	471,491	+3.94(+7.23%)
Apr 01, 2014	55.25	55.61	52.53	54.47	235,520	-0.37(-0.67%)
Mar 31, 2014	51.82	55.26	51.67	54.84	307,920	+3.97(+7.80%)
Mar 28, 2014	48.98	51.00	48.96	50.88	89,081	+1.92(+3.93%)
Mar 27, 2014	49.42	49.42	48.26	48.95	119,405	-0.43(-0.87%)
Mar 26, 2014	49.49	49.76	49.23	49.39	111,670	-0.03(-0.05%)
Mar 25, 2014	49.69	50.13	49.37	49.41	69,836	+0.02(+0.04%)
Mar 24, 2014	49.84	50.14	48.57	49.39	188,223	-0.41(-0.83%)
Mar 21, 2014	50.91	50.91	49.81	49.81	155,490	-0.23(-0.46%)
Mar 20, 2014	50.33	50.39	49.52	50.04	128,672	-0.20(-0.40%)
Mar 19, 2014	50.57	51.05	49.69	50.24	222,274	-0.17(-0.33%)
Mar 18, 2014	49.36	50.50	48.72	50.41	267,229	+1.55(+3.17%)
Mar 17, 2014	48.46	49.20	48.07	48.86	348,775	+1.92(+4.09%)
Mar 14, 2014	44.52	48.01	44.25	46.94	525,627	+2.88(+6.54%)
Mar 13, 2014	44.42	44.73	43.64	44.05	199,785	-0.23(-0.52%)
Mar 12, 2014	44.93	44.93	43.63	44.28	151,624	+0.12(+0.28%)
Mar 11, 2014	42.11	44.95	42.05	44.16	380,564	+2.55(+6.12%)
Mar 10, 2014	40.77	41.87	40.77	41.61	234,720	+1.07(+2.63%)
Mar 07, 2014	40.34	40.64	40.04	40.55	77,697	+0.18(+0.44%)
Mar 06, 2014	40.40	40.77	40.05	40.37	118,080	+0.32(+0.79%)
Mar 05, 2014	40.13	40.32	39.90	40.05	57,492	+0.01(+0.02%)
Mar 04, 2014	40.33	40.59	40.04	40.04	85,432	-0.24(-0.59%)

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.