Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.77	48.86	47.55	48.12	1,246,357	-0.51(-1.05%)
May 29, 2014	48.87	48.97	48.40	48.63	969,934	-0.06(-0.12%)
May 28, 2014	48.73	48.83	47.89	48.69	1,245,904	-0.04(-0.08%)
May 27, 2014	48.86	48.87	48.20	48.73	1,369,334	+0.23(+0.47%)
May 23, 2014	47.65	48.50	48.50	48.50	1,784,100	+0.13(+0.28%)
May 22, 2014	46.12	49.09	46.04	48.37	3,226,709	+2.20(+4.75%)
May 21, 2014	46.23	46.56	45.59	46.17	1,342,805	+0.09(+0.20%)
May 20, 2014	46.32	46.94	45.66	46.08	1,557,490	-0.18(-0.39%)
May 19, 2014	45.39	46.58	45.29	46.26	1,314,420	+0.71(+1.56%)
May 16, 2014	45.41	45.73	45.13	45.55	1,233,981	+0.14(+0.31%)
May 15, 2014	45.49	45.67	44.52	45.41	2,042,990	-0.20(-0.44%)
May 14, 2014	45.58	46.05	45.10	45.61	1,599,103	-0.14(-0.31%)
May 13, 2014	46.16	46.47	45.65	45.75	1,409,796	-0.41(-0.89%)
May 12, 2014	45.77	46.43	45.67	46.16	1,197,643	+0.62(+1.36%)
May 09, 2014	45.22	45.95	45.19	45.54	1,277,011	+0.14(+0.31%)
May 08, 2014	45.07	46.65	44.92	45.40	3,076,248	+0.41(+0.91%)
May 07, 2014	46.10	46.16	44.60	44.99	2,676,217	-1.18(-2.56%)
May 06, 2014	45.57	47.20	45.26	46.17	4,567,378	+0.57(+1.25%)
May 05, 2014	46.00	46.17	45.35	45.60	2,472,047	-0.79(-1.70%)
May 02, 2014	46.52	46.67	46.11	46.39	1,719,249	-0.13(-0.28%)
May 01, 2014	47.03	47.59	46.20	46.52	2,566,107	-0.65(-1.38%)
Apr 30, 2014	46.32	47.84	46.03	47.17	3,372,695	+0.66(+1.42%)
Apr 29, 2014	46.86	47.30	46.27	46.51	3,131,100	-0.12(-0.26%)
Apr 28, 2014	48.10	48.21	45.10	46.63	5,743,193	-1.31(-2.73%)
Apr 25, 2014	49.87	49.91	47.83	47.94	5,035,648	-2.09(-4.18%)
Apr 24, 2014	51.42	51.62	49.81	50.03	5,468,960	-1.01(-1.98%)
Apr 23, 2014	53.05	53.40	50.85	51.04	13,434,444	-7.01(-12.08%)
Apr 22, 2014	57.94	58.98	57.80	58.05	4,545,655	+0.49(+0.85%)
Apr 21, 2014	56.62	57.70	55.78	57.56	2,171,221	+1.02(+1.80%)
Apr 17, 2014	56.38	56.54	56.54	56.54	1,659,900	+0.16(+0.28%)
Apr 16, 2014	57.20	57.50	55.63	56.38	1,623,571	+0.87(+1.57%)
Apr 15, 2014	55.10	55.75	53.83	55.51	1,662,793	+0.59(+1.07%)
Apr 14, 2014	55.25	55.38	54.07	54.92	1,416,474	+0.19(+0.35%)
Apr 11, 2014	55.32	56.27	54.41	54.73	1,854,881	-1.21(-2.16%)
Apr 10, 2014	57.23	57.49	55.00	55.94	1,892,166	-1.48(-2.58%)
Apr 09, 2014	56.71	57.50	56.41	57.42	1,116,134	+1.04(+1.84%)
Apr 08, 2014	55.18	56.62	55.02	56.38	1,385,725	+1.19(+2.16%)
Apr 07, 2014	55.38	56.65	54.23	55.19	2,276,592	-0.53(-0.95%)
Apr 04, 2014	58.08	58.19	55.36	55.72	2,269,454	-1.93(-3.35%)
Apr 03, 2014	57.45	58.00	56.56	57.65	1,808,913	+0.26(+0.45%)
Apr 02, 2014	57.91	58.04	55.79	57.39	2,092,798	-0.71(-1.22%)
Apr 01, 2014	57.01	58.11	56.84	58.10	1,636,355	+1.54(+2.72%)
Mar 31, 2014	55.58	56.73	55.54	56.56	1,810,640	+1.54(+2.80%)
Mar 28, 2014	55.38	55.95	54.45	55.02	2,995,095	+0.01(+0.02%)
Mar 27, 2014	57.70	57.80	54.61	55.01	4,826,732	-2.76(-4.78%)
Mar 26, 2014	59.33	59.87	57.71	57.77	2,301,777	-1.14(-1.94%)
Mar 25, 2014	60.15	60.50	58.58	58.91	1,674,395	-0.79(-1.32%)
Mar 24, 2014	60.46	60.89	58.54	59.70	1,774,973	-0.33(-0.55%)
Mar 21, 2014	61.90	62.40	59.81	60.03	2,841,621	-1.61(-2.61%)
Mar 20, 2014	61.27	62.05	60.60	61.64	760,166	+0.33(+0.54%)
Mar 19, 2014	61.77	62.07	60.90	61.31	903,872	-0.63(-1.02%)
Mar 18, 2014	60.41	62.30	60.31	61.94	1,543,937	+1.70(+2.82%)
Mar 17, 2014	60.32	61.00	59.65	60.24	1,249,701	-0.10(-0.17%)
Mar 14, 2014	60.01	61.50	60.01	60.34	1,572,072	+0.10(+0.17%)
Mar 13, 2014	58.87	62.00	58.87	60.24	2,927,437	+1.54(+2.62%)
Mar 12, 2014	58.50	59.18	58.06	58.70	1,055,959	-0.21(-0.36%)
Mar 11, 2014	60.41	60.74	58.38	58.91	1,469,722	-1.25(-2.08%)
Mar 10, 2014	59.50	60.81	59.12	60.16	1,608,396	+0.62(+1.04%)
Mar 07, 2014	60.17	60.51	58.64	59.54	1,917,823	-0.58(-0.96%)
Mar 06, 2014	60.73	61.26	60.01	60.12	1,597,781	-0.41(-0.68%)
Mar 05, 2014	60.55	61.09	60.22	60.53	1,423,843	-0.32(-0.53%)
Mar 04, 2014	60.32	61.50	60.05	60.85	1,552,533	+1.38(+2.32%)

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.