Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.88	44.38	43.86	44.32	1,579,899	+0.43(+0.99%)
May 29, 2014	43.98	44.13	43.44	43.89	1,265,238	+0.36(+0.83%)
May 28, 2014	43.51	43.63	43.02	43.52	1,886,321	-0.08(-0.18%)
May 27, 2014	44.28	44.47	43.57	43.60	1,600,356	-0.66(-1.50%)
May 23, 2014	44.13	44.26	44.26	44.26	1,755,034	+0.63(+1.45%)
May 22, 2014	43.64	44.78	42.87	43.63	2,318,044	+0.49(+1.15%)
May 21, 2014	43.33	43.73	42.73	43.14	2,576,828	+0.28(+0.65%)
May 20, 2014	44.53	44.53	42.81	42.86	3,175,436	-1.90(-4.24%)
May 19, 2014	44.52	44.84	44.45	44.76	1,280,346	-0.03(-0.07%)
May 16, 2014	44.07	44.80	44.03	44.79	2,017,048	+0.89(+2.02%)
May 15, 2014	44.13	44.21	43.48	43.90	2,099,854	-0.56(-1.27%)
May 14, 2014	44.43	44.61	44.17	44.47	1,605,202	+0.03(+0.07%)
May 13, 2014	44.14	44.72	44.01	44.43	1,599,060	+0.27(+0.61%)
May 12, 2014	43.69	44.53	43.50	44.16	1,902,913	+0.70(+1.62%)
May 09, 2014	43.31	43.59	43.09	43.46	2,027,996	+0.27(+0.63%)
May 08, 2014	42.43	43.75	42.41	43.19	4,885,884	+1.96(+4.76%)
May 07, 2014	41.58	41.73	40.95	41.23	2,786,967	-0.32(-0.76%)
May 06, 2014	41.86	41.89	41.18	41.55	2,697,216	-0.63(-1.48%)
May 05, 2014	42.05	42.21	41.71	42.17	1,153,915	+0.01(+0.02%)
May 02, 2014	41.99	42.47	41.86	42.16	1,357,145	+0.28(+0.66%)
May 01, 2014	41.96	42.15	41.75	41.89	1,548,786	+0.03(+0.07%)
Apr 30, 2014	42.03	42.14	41.37	41.86	2,332,686	-0.19(-0.46%)
Apr 29, 2014	41.99	42.36	41.87	42.05	1,564,170	+0.22(+0.52%)
Apr 28, 2014	41.65	42.40	41.34	41.83	1,828,217	+0.25(+0.61%)
Apr 25, 2014	41.90	41.90	41.47	41.58	1,164,432	-0.32(-0.76%)
Apr 24, 2014	42.02	42.02	41.58	41.89	1,349,043	+0.07(+0.17%)
Apr 23, 2014	41.91	42.34	41.79	41.82	1,608,065	-0.11(-0.26%)
Apr 22, 2014	41.70	42.11	41.48	41.93	1,769,443	+0.31(+0.74%)
Apr 21, 2014	41.75	42.09	41.60	41.62	2,004,208	-0.05(-0.11%)
Apr 17, 2014	42.18	41.67	41.67	41.67	1,639,785	-0.68(-1.60%)
Apr 16, 2014	42.13	42.85	41.96	42.35	1,615,810	+0.54(+1.29%)
Apr 15, 2014	41.79	42.19	41.11	41.81	2,289,557	+0.05(+0.13%)
Apr 14, 2014	42.00	42.11	41.35	41.75	2,656,280	+0.02(+0.04%)
Apr 11, 2014	42.33	42.34	41.48	41.74	4,847,283	-1.37(-3.19%)
Apr 10, 2014	45.47	45.51	43.04	43.11	4,192,425	-2.36(-5.18%)
Apr 09, 2014	44.81	45.48	44.40	45.47	2,212,360	+0.76(+1.71%)
Apr 08, 2014	43.89	44.84	43.42	44.70	3,012,501	+0.70(+1.60%)
Apr 07, 2014	44.68	44.75	43.79	44.00	4,073,676	-0.95(-2.11%)
Apr 04, 2014	46.02	46.30	44.77	44.95	1,892,173	-0.56(-1.22%)
Apr 03, 2014	45.50	45.76	45.16	45.51	1,574,424	+0.12(+0.26%)
Apr 02, 2014	44.43	45.42	44.43	45.39	2,011,065	+1.03(+2.33%)
Apr 01, 2014	43.89	44.45	43.64	44.36	1,467,169	+0.52(+1.18%)
Mar 31, 2014	44.06	44.06	43.62	43.84	1,386,651	+0.17(+0.39%)
Mar 28, 2014	43.25	43.75	43.14	43.67	1,226,764	+0.42(+0.98%)
Mar 27, 2014	43.40	43.64	42.97	43.25	1,986,345	-0.12(-0.28%)
Mar 26, 2014	44.49	44.49	43.34	43.37	2,790,464	-0.96(-2.16%)
Mar 25, 2014	44.89	44.94	43.94	44.33	1,798,588	-0.39(-0.88%)
Mar 24, 2014	45.45	45.69	44.37	44.72	2,071,448	-0.56(-1.23%)
Mar 21, 2014	44.76	45.65	44.58	45.28	3,516,671	+1.07(+2.43%)
Mar 20, 2014	44.06	44.45	43.95	44.20	3,833,917	-0.05(-0.12%)
Mar 19, 2014	44.23	44.69	44.01	44.26	1,333,081	+0.02(+0.03%)
Mar 18, 2014	44.29	44.54	44.09	44.24	1,058,095	-0.06(-0.14%)
Mar 17, 2014	44.07	44.40	43.86	44.30	1,206,876	+0.34(+0.77%)
Mar 14, 2014	43.63	44.29	43.53	43.96	1,553,773	+0.15(+0.35%)
Mar 13, 2014	44.31	44.33	43.65	43.81	1,564,769	-0.26(-0.60%)
Mar 12, 2014	43.86	44.09	43.37	44.07	3,941,365	-0.09(-0.21%)
Mar 11, 2014	44.88	44.93	43.67	44.16	2,570,493	-0.53(-1.19%)
Mar 10, 2014	44.17	44.74	43.91	44.70	2,767,406	+0.39(+0.89%)
Mar 07, 2014	44.30	44.60	44.03	44.30	2,983,060	+0.22(+0.51%)
Mar 06, 2014	44.91	44.93	43.52	44.08	3,350,842	-0.33(-0.75%)
Mar 05, 2014	43.75	44.43	43.75	44.41	3,006,856	+0.66(+1.52%)
Mar 04, 2014	43.27	43.82	43.21	43.75	2,055,671	+0.77(+1.80%)

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.