Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.32	48.34	47.28	47.33	443,063	-1.02(-2.11%)
May 29, 2014	47.83	48.66	47.83	48.35	902,439	+0.52(+1.10%)
May 28, 2014	47.54	48.12	47.39	47.83	577,875	+0.42(+0.90%)
May 27, 2014	47.42	47.74	47.28	47.40	367,059	+0.01(+0.02%)
May 23, 2014	46.73	47.39	47.39	47.39	500,099	+0.83(+1.78%)
May 22, 2014	45.76	46.83	45.46	46.56	282,933	+0.75(+1.64%)
May 21, 2014	45.64	46.10	45.53	45.81	374,732	+0.19(+0.42%)
May 20, 2014	45.05	45.66	44.95	45.62	1,708,612	+0.26(+0.58%)
May 19, 2014	44.54	45.50	44.51	45.36	723,312	+0.84(+1.89%)
May 16, 2014	43.65	44.66	43.50	44.52	796,406	+0.89(+2.05%)
May 15, 2014	44.74	44.94	43.35	43.63	817,332	-1.36(-3.01%)
May 14, 2014	45.44	45.56	44.94	44.98	520,985	-0.62(-1.37%)
May 13, 2014	45.62	45.82	45.46	45.60	706,996	+0.00(+0.00%)
May 12, 2014	45.22	45.93	45.22	45.60	648,748	+0.43(+0.96%)
May 09, 2014	44.45	45.32	43.97	45.17	541,349	+0.58(+1.30%)
May 08, 2014	44.81	45.53	44.37	44.59	587,310	-0.51(-1.14%)
May 07, 2014	45.07	45.46	44.58	45.11	661,878	+0.04(+0.08%)
May 06, 2014	45.13	45.32	44.76	45.07	649,922	-0.15(-0.34%)
May 05, 2014	45.42	45.64	44.78	45.23	458,089	-0.58(-1.26%)
May 02, 2014	46.24	46.74	45.40	45.80	530,181	-0.50(-1.07%)
May 01, 2014	46.07	46.85	44.70	46.30	799,319	+1.72(+3.85%)
Apr 30, 2014	44.27	44.68	43.76	44.58	532,574	+0.41(+0.92%)
Apr 29, 2014	44.23	44.66	43.78	44.18	489,211	+0.07(+0.16%)
Apr 28, 2014	45.03	45.24	43.77	44.10	670,026	-0.65(-1.45%)
Apr 25, 2014	45.13	45.52	44.60	44.76	321,329	-0.63(-1.39%)
Apr 24, 2014	45.73	45.88	44.91	45.39	730,295	-0.14(-0.32%)
Apr 23, 2014	45.98	46.04	45.15	45.53	562,072	-0.54(-1.18%)
Apr 22, 2014	45.81	46.21	45.50	46.07	465,570	+0.33(+0.73%)
Apr 21, 2014	45.15	45.76	44.81	45.74	249,861	+0.43(+0.96%)
Apr 17, 2014	45.23	45.31	45.31	45.31	472,869	-0.07(-0.16%)
Apr 16, 2014	45.32	45.82	45.03	45.38	281,197	+0.24(+0.54%)
Apr 15, 2014	45.06	45.56	44.20	45.13	464,177	+0.17(+0.38%)
Apr 14, 2014	45.42	45.72	44.43	44.96	670,665	-0.22(-0.48%)
Apr 11, 2014	45.65	45.98	45.11	45.18	1,311,186	-0.61(-1.32%)
Apr 10, 2014	46.54	46.79	45.28	45.79	1,647,657	-0.74(-1.59%)
Apr 09, 2014	46.49	46.61	46.28	46.53	1,342,433	+0.08(+0.18%)
Apr 08, 2014	46.38	46.78	45.90	46.44	1,343,449	-0.19(-0.41%)
Apr 07, 2014	48.52	48.78	46.55	46.63	1,166,939	-1.91(-3.93%)
Apr 04, 2014	49.53	50.00	47.88	48.54	544,554	-1.10(-2.22%)
Apr 03, 2014	49.48	49.69	49.31	49.64	473,632	+0.25(+0.51%)
Apr 02, 2014	48.71	49.52	48.41	49.39	553,967	+0.68(+1.39%)
Apr 01, 2014	47.38	48.83	47.24	48.71	657,051	+1.58(+3.35%)
Mar 31, 2014	47.32	47.50	46.90	47.13	370,318	+0.01(+0.02%)
Mar 28, 2014	46.63	47.37	46.56	47.12	383,054	+0.64(+1.38%)
Mar 27, 2014	46.86	46.95	46.25	46.48	545,619	-0.53(-1.13%)
Mar 26, 2014	48.17	48.33	46.99	47.01	763,407	-1.06(-2.20%)
Mar 25, 2014	48.51	48.69	48.03	48.07	783,639	-0.23(-0.49%)
Mar 24, 2014	48.78	48.99	47.92	48.31	991,369	-0.31(-0.63%)
Mar 21, 2014	49.13	49.52	48.55	48.61	1,501,892	-0.33(-0.66%)
Mar 20, 2014	48.25	48.98	47.72	48.94	695,296	+0.80(+1.67%)
Mar 19, 2014	48.04	48.78	47.81	48.13	713,999	+0.00(+0.00%)
Mar 18, 2014	47.83	48.32	47.62	48.13	975,564	+0.29(+0.60%)
Mar 17, 2014	48.28	48.63	47.82	47.85	1,119,859	-0.31(-0.64%)
Mar 14, 2014	48.44	48.74	48.11	48.15	1,186,379	-0.27(-0.56%)
Mar 13, 2014	49.20	49.43	48.00	48.42	1,047,621	-0.61(-1.25%)
Mar 12, 2014	49.16	49.45	47.67	49.04	1,389,673	-0.20(-0.40%)
Mar 11, 2014	48.32	49.51	48.29	49.24	968,192	+1.09(+2.27%)
Mar 10, 2014	48.06	48.49	47.19	48.14	1,278,861	-0.09(-0.19%)
Mar 07, 2014	48.28	48.59	47.51	48.23	859,118	+0.18(+0.38%)
Mar 06, 2014	48.78	48.88	47.92	48.05	683,426	-0.69(-1.41%)
Mar 05, 2014	48.69	49.07	48.22	48.74	434,762	-0.05(-0.09%)
Mar 04, 2014	48.52	49.69	48.31	48.78	1,317,116	+0.46(+0.95%)

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.