Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.50	46.53	44.74	46.23	228,398	-0.19(-0.42%)
May 29, 2014	47.05	47.33	46.25	46.43	114,716	-0.42(-0.90%)
May 28, 2014	47.37	47.82	46.33	46.85	185,407	-0.74(-1.55%)
May 27, 2014	47.90	48.47	47.05	47.59	169,272	-0.29(-0.60%)
May 23, 2014	47.87	47.87	47.87	47.87	123,739	-0.05(-0.11%)
May 22, 2014	49.92	50.19	47.38	47.93	250,167	-2.17(-4.34%)
May 21, 2014	50.48	50.67	49.80	50.10	216,726	-0.22(-0.44%)
May 20, 2014	49.74	50.76	49.22	50.32	268,041	+0.45(+0.90%)
May 19, 2014	48.75	50.24	48.20	49.87	245,444	+1.22(+2.50%)
May 16, 2014	47.81	49.23	47.26	48.65	283,587	+1.01(+2.11%)
May 15, 2014	47.43	47.93	46.87	47.65	186,108	+0.23(+0.48%)
May 14, 2014	47.54	47.57	46.50	47.42	200,547	-0.03(-0.05%)
May 13, 2014	46.78	48.10	46.40	47.44	170,015	+0.41(+0.86%)
May 12, 2014	45.35	47.47	45.19	47.04	384,559	+1.60(+3.52%)
May 09, 2014	43.68	45.56	43.68	45.44	353,229	+1.66(+3.79%)
May 08, 2014	43.50	45.64	42.63	43.78	417,638	-0.11(-0.25%)
May 07, 2014	36.16	44.30	35.46	43.89	1,074,278	+7.63(+21.05%)
May 06, 2014	35.75	36.55	35.33	36.26	407,285	+0.18(+0.49%)
May 05, 2014	36.40	36.56	35.54	36.08	115,369	-0.66(-1.80%)
May 02, 2014	36.39	37.19	36.18	36.74	122,963	+0.60(+1.66%)
May 01, 2014	36.19	37.57	35.63	36.14	158,506	+0.07(+0.19%)
Apr 30, 2014	35.83	36.32	35.13	36.07	130,784	+0.07(+0.19%)
Apr 29, 2014	35.93	36.26	35.74	36.00	127,829	+0.32(+0.90%)
Apr 28, 2014	36.46	37.54	35.20	35.68	162,859	-0.77(-2.11%)
Apr 25, 2014	36.93	37.51	35.98	36.45	173,921	-0.49(-1.33%)
Apr 24, 2014	36.84	37.86	36.54	36.94	148,877	+0.14(+0.39%)
Apr 23, 2014	37.68	38.03	36.73	36.80	122,764	-0.89(-2.36%)
Apr 22, 2014	37.37	38.11	36.69	37.69	150,628	+0.40(+1.07%)
Apr 21, 2014	37.44	37.79	36.88	37.29	100,637	-0.19(-0.50%)
Apr 17, 2014	38.10	37.48	37.48	37.48	199,613	-0.62(-1.62%)
Apr 16, 2014	37.26	38.14	36.68	38.09	165,977	+1.04(+2.81%)
Apr 15, 2014	37.26	37.43	35.81	37.05	230,170	-0.22(-0.59%)
Apr 14, 2014	35.98	37.32	35.41	37.27	195,877	+1.63(+4.58%)
Apr 11, 2014	35.63	36.31	35.39	35.64	167,497	-0.19(-0.52%)
Apr 10, 2014	36.72	37.05	35.71	35.83	121,819	-0.90(-2.44%)
Apr 09, 2014	37.16	37.16	36.05	36.72	199,471	-0.28(-0.75%)
Apr 08, 2014	36.64	37.68	36.36	37.00	139,882	+0.46(+1.25%)
Apr 07, 2014	37.76	37.96	36.22	36.54	208,314	-1.32(-3.49%)
Apr 04, 2014	38.96	38.96	37.14	37.86	121,676	-0.85(-2.19%)
Apr 03, 2014	39.33	39.73	38.28	38.71	120,870	-0.63(-1.59%)
Apr 02, 2014	40.34	40.34	38.96	39.34	120,047	-1.15(-2.84%)
Apr 01, 2014	39.31	40.80	37.97	40.49	242,590	+1.20(+3.06%)
Mar 31, 2014	38.97	39.68	38.84	39.29	235,154	+0.51(+1.31%)
Mar 28, 2014	37.53	39.16	37.50	38.78	165,868	+1.32(+3.52%)
Mar 27, 2014	37.56	38.57	37.34	37.46	132,926	-0.05(-0.14%)
Mar 26, 2014	39.39	39.77	37.24	37.51	281,624	-1.74(-4.44%)
Mar 25, 2014	39.10	39.85	38.63	39.25	116,942	+0.36(+0.94%)
Mar 24, 2014	40.34	40.71	38.82	38.89	284,554	-1.41(-3.51%)
Mar 21, 2014	39.81	40.88	39.60	40.30	272,080	+0.87(+2.21%)
Mar 20, 2014	39.14	39.70	38.88	39.43	96,549	+0.17(+0.43%)
Mar 19, 2014	39.65	39.90	39.19	39.26	123,385	-0.39(-0.98%)
Mar 18, 2014	38.82	39.92	38.71	39.65	172,002	+0.96(+2.49%)
Mar 17, 2014	39.22	39.36	38.09	38.69	161,688	-0.26(-0.67%)
Mar 14, 2014	38.62	39.20	37.92	38.95	277,029	+0.25(+0.63%)
Mar 13, 2014	39.43	39.62	38.57	38.70	182,138	-0.65(-1.66%)
Mar 12, 2014	39.08	39.57	38.93	39.35	136,291	+0.04(+0.11%)
Mar 11, 2014	40.64	41.19	39.18	39.31	130,241	-1.40(-3.45%)
Mar 10, 2014	39.95	40.78	39.95	40.72	104,546	+0.53(+1.33%)
Mar 07, 2014	39.85	41.46	39.85	40.18	342,634	+0.52(+1.32%)
Mar 06, 2014	39.62	40.24	38.85	39.66	204,181	+0.04(+0.11%)
Mar 05, 2014	40.06	40.42	39.46	39.62	201,992	-0.47(-1.18%)
Mar 04, 2014	40.84	41.21	40.05	40.09	332,957	-0.20(-0.50%)

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.