Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.94	47.07	46.34	46.76	303,574	-0.05(-0.11%)
May 29, 2014	47.06	47.06	46.43	46.81	165,202	+0.08(+0.17%)
May 28, 2014	46.68	46.87	46.40	46.73	187,089	-0.07(-0.15%)
May 27, 2014	47.37	47.63	46.60	46.80	254,170	-0.28(-0.59%)
May 23, 2014	46.57	47.08	47.08	47.08	349,829	+0.63(+1.35%)
May 22, 2014	45.04	46.48	44.81	46.45	173,826	+1.42(+3.16%)
May 21, 2014	45.24	45.50	44.65	45.03	179,029	+0.02(+0.04%)
May 20, 2014	45.25	45.49	44.44	45.01	283,425	-0.49(-1.07%)
May 19, 2014	44.74	45.73	44.58	45.49	143,749	+0.62(+1.37%)
May 16, 2014	44.62	44.92	44.30	44.88	199,035	+0.09(+0.20%)
May 15, 2014	44.62	45.29	44.03	44.79	388,362	-0.18(-0.40%)
May 14, 2014	45.96	45.96	44.71	44.97	220,938	-1.18(-2.56%)
May 13, 2014	46.51	47.37	45.92	46.15	596,040	+1.03(+2.29%)
May 12, 2014	44.62	45.52	44.33	45.12	681,857	+0.76(+1.70%)
May 09, 2014	44.31	44.67	44.01	44.36	274,491	-0.15(-0.33%)
May 08, 2014	45.89	46.28	44.33	44.51	602,152	-1.27(-2.78%)
May 07, 2014	45.02	45.85	44.98	45.78	492,890	+0.83(+1.84%)
May 06, 2014	44.29	45.43	44.12	44.96	383,482	+0.65(+1.46%)
May 05, 2014	44.34	44.80	44.01	44.31	187,534	-0.45(-1.00%)
May 02, 2014	44.68	45.36	44.30	44.76	474,727	+0.02(+0.04%)
May 01, 2014	44.43	44.91	43.70	44.74	432,187	+0.35(+0.78%)
Apr 30, 2014	44.42	44.51	43.91	44.39	377,917	-0.01(-0.02%)
Apr 29, 2014	44.60	44.63	43.92	44.40	466,114	+0.16(+0.36%)
Apr 28, 2014	44.28	45.47	43.92	44.24	416,461	+0.00(+0.00%)
Apr 25, 2014	44.52	45.00	44.04	44.24	351,226	-0.50(-1.11%)
Apr 24, 2014	45.73	45.73	44.05	44.74	442,847	+0.12(+0.27%)
Apr 23, 2014	45.20	45.20	44.52	44.62	627,665	-0.54(-1.19%)
Apr 22, 2014	44.89	45.41	44.58	45.16	506,773	+0.45(+1.00%)
Apr 21, 2014	43.49	44.87	43.41	44.71	1,397,649	+2.10(+4.92%)
Apr 17, 2014	42.15	42.61	42.61	42.61	377,892	+0.45(+1.06%)
Apr 16, 2014	41.87	42.24	41.60	42.16	322,185	+0.50(+1.19%)
Apr 15, 2014	41.76	41.88	41.18	41.67	455,587	+0.12(+0.29%)
Apr 14, 2014	41.42	41.84	41.06	41.55	436,966	+0.64(+1.56%)
Apr 11, 2014	40.76	41.18	40.10	40.91	507,262	+0.85(+2.11%)
Apr 10, 2014	41.09	41.52	39.84	40.07	470,309	-1.20(-2.92%)
Apr 09, 2014	40.19	41.58	39.99	41.27	630,705	+1.32(+3.31%)
Apr 08, 2014	39.76	40.03	39.28	39.95	514,333	+1.02(+2.63%)
Apr 07, 2014	39.61	39.65	38.90	38.92	316,621	-0.83(-2.08%)
Apr 04, 2014	40.37	40.57	39.44	39.75	321,158	-0.31(-0.77%)
Apr 03, 2014	39.98	40.27	39.62	40.06	580,825	+0.29(+0.72%)
Apr 02, 2014	39.89	39.92	39.50	39.77	834,868	+0.00(+0.00%)
Apr 01, 2014	39.88	40.00	39.61	39.77	538,292	+0.01(+0.03%)
Mar 31, 2014	39.65	40.28	39.34	39.76	426,287	+0.20(+0.50%)
Mar 28, 2014	39.43	40.17	39.23	39.56	184,147	+0.06(+0.15%)
Mar 27, 2014	39.53	39.79	38.93	39.50	242,452	+0.03(+0.08%)
Mar 26, 2014	40.17	40.46	39.39	39.47	225,419	-0.48(-1.19%)
Mar 25, 2014	40.31	40.85	39.95	39.95	307,135	-0.25(-0.62%)
Mar 24, 2014	40.48	40.65	39.92	40.20	200,205	-0.26(-0.64%)
Mar 21, 2014	40.37	40.52	40.11	40.45	345,781	+0.41(+1.02%)
Mar 20, 2014	39.92	40.30	39.83	40.05	178,244	+0.09(+0.22%)
Mar 19, 2014	40.09	40.30	39.68	39.96	170,016	-0.24(-0.59%)
Mar 18, 2014	40.40	40.49	39.91	40.20	305,401	-0.16(-0.39%)
Mar 17, 2014	40.77	40.91	40.27	40.35	138,451	-0.19(-0.47%)
Mar 14, 2014	40.59	41.08	40.41	40.54	166,503	-0.09(-0.22%)
Mar 13, 2014	41.50	41.68	40.48	40.63	195,366	-0.83(-1.99%)
Mar 12, 2014	41.30	41.76	40.86	41.46	214,367	-0.09(-0.22%)
Mar 11, 2014	41.49	41.73	41.17	41.55	662,185	+0.18(+0.43%)
Mar 10, 2014	41.35	41.39	40.47	41.37	352,368	+0.31(+0.75%)
Mar 07, 2014	41.60	42.20	40.93	41.06	470,176	-0.27(-0.65%)
Mar 06, 2014	40.34	41.37	40.04	41.33	247,950	+1.14(+2.85%)
Mar 05, 2014	39.82	40.29	39.53	40.19	162,066	+0.30(+0.75%)
Mar 04, 2014	39.12	40.10	39.12	39.89	274,252	+1.24(+3.22%)

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.