Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.53	50.77	50.26	50.61	227,775	+0.07(+0.14%)
May 29, 2014	50.19	50.72	49.90	50.53	165,038	+0.15(+0.31%)
May 28, 2014	50.64	50.72	50.22	50.38	170,554	-0.10(-0.20%)
May 27, 2014	50.06	50.84	49.92	50.48	165,164	+0.74(+1.48%)
May 23, 2014	48.88	49.74	49.74	49.74	112,276	+0.88(+1.79%)
May 22, 2014	48.60	48.95	48.51	48.87	47,025	+0.37(+0.76%)
May 21, 2014	47.99	48.71	47.80	48.50	181,295	+0.66(+1.38%)
May 20, 2014	48.94	49.08	47.35	47.84	195,447	-1.17(-2.39%)
May 19, 2014	48.33	49.07	48.31	49.01	210,453	+0.69(+1.43%)
May 16, 2014	47.98	48.40	47.65	48.32	180,635	+0.25(+0.51%)
May 15, 2014	48.53	48.77	47.55	48.07	220,332	-0.70(-1.43%)
May 14, 2014	49.49	50.04	48.76	48.77	220,853	-1.03(-2.07%)
May 13, 2014	50.26	50.48	49.75	49.81	139,018	-0.43(-0.86%)
May 12, 2014	49.42	50.52	49.33	50.24	175,432	+1.14(+2.32%)
May 09, 2014	47.95	49.16	47.95	49.10	198,290	+1.06(+2.20%)
May 08, 2014	48.45	49.18	47.97	48.04	193,283	-0.40(-0.82%)
May 07, 2014	48.29	48.51	47.68	48.44	140,840	+0.23(+0.47%)
May 06, 2014	48.93	49.36	48.21	48.21	178,451	-0.91(-1.84%)
May 05, 2014	48.40	49.22	47.75	49.12	267,548	+0.54(+1.12%)
May 02, 2014	47.92	48.96	47.73	48.57	239,197	+0.78(+1.63%)
May 01, 2014	47.95	48.69	46.80	47.80	510,867	-0.35(-0.73%)
Apr 30, 2014	50.01	50.03	47.04	48.15	856,964	-3.33(-6.47%)
Apr 29, 2014	51.54	51.91	51.16	51.48	176,603	+0.24(+0.48%)
Apr 28, 2014	51.57	51.70	50.47	51.24	306,929	-0.03(-0.05%)
Apr 25, 2014	51.99	52.11	51.14	51.26	155,335	-0.97(-1.85%)
Apr 24, 2014	53.29	53.31	52.00	52.23	133,884	-0.89(-1.67%)
Apr 23, 2014	52.92	53.69	52.70	53.12	234,118	+0.11(+0.20%)
Apr 22, 2014	53.29	53.56	52.93	53.01	158,508	-0.23(-0.42%)
Apr 21, 2014	53.86	53.86	52.71	53.24	112,838	+0.24(+0.46%)
Apr 17, 2014	51.91	52.99	52.99	52.99	102,313	+1.00(+1.93%)
Apr 16, 2014	51.75	51.99	51.45	51.99	114,240	+0.52(+1.00%)
Apr 15, 2014	51.88	52.14	50.77	51.47	116,868	-0.32(-0.61%)
Apr 14, 2014	51.95	52.21	51.35	51.79	129,472	+0.24(+0.46%)
Apr 11, 2014	51.66	52.26	51.12	51.55	130,186	-0.57(-1.09%)
Apr 10, 2014	53.56	53.62	51.62	52.12	148,907	-1.48(-2.75%)
Apr 09, 2014	52.67	53.80	52.08	53.60	202,044	+1.12(+2.14%)
Apr 08, 2014	51.57	52.61	50.83	52.48	271,914	+0.96(+1.86%)
Apr 07, 2014	52.32	52.32	51.29	51.52	166,439	-0.97(-1.85%)
Apr 04, 2014	54.03	54.16	52.28	52.48	168,538	-1.17(-2.18%)
Apr 03, 2014	54.38	54.79	53.13	53.65	196,958	-0.46(-0.85%)
Apr 02, 2014	52.93	54.31	52.89	54.11	387,872	+1.33(+2.52%)
Apr 01, 2014	53.36	53.57	52.49	52.78	279,932	-0.33(-0.63%)
Mar 31, 2014	52.67	53.33	52.65	53.12	307,301	+0.63(+1.21%)
Mar 28, 2014	52.11	53.15	52.04	52.48	124,236	+0.43(+0.82%)
Mar 27, 2014	52.54	52.63	51.84	52.06	78,832	-0.59(-1.12%)
Mar 26, 2014	53.68	53.77	52.32	52.65	211,660	-0.77(-1.44%)
Mar 25, 2014	53.40	53.76	53.09	53.42	122,556	+0.22(+0.41%)
Mar 24, 2014	53.49	53.81	52.82	53.20	173,640	-0.26(-0.49%)
Mar 21, 2014	53.09	53.90	52.98	53.46	262,415	+0.48(+0.91%)
Mar 20, 2014	52.48	53.07	52.10	52.98	179,620	+0.58(+1.11%)
Mar 19, 2014	52.74	52.91	52.02	52.40	197,677	-0.17(-0.33%)
Mar 18, 2014	52.95	53.30	52.38	52.57	153,983	-0.35(-0.67%)
Mar 17, 2014	52.24	54.58	52.19	52.93	332,686	+1.83(+3.58%)
Mar 14, 2014	50.38	51.13	50.38	51.10	118,791	+0.59(+1.16%)
Mar 13, 2014	51.37	51.62	50.18	50.51	116,283	-0.72(-1.41%)
Mar 12, 2014	51.63	51.86	50.98	51.24	141,318	-0.67(-1.29%)
Mar 11, 2014	53.62	53.75	51.85	51.91	146,595	-1.67(-3.12%)
Mar 10, 2014	53.73	53.88	52.99	53.58	151,739	-0.14(-0.27%)
Mar 07, 2014	53.77	54.15	53.32	53.72	214,728	+0.10(+0.19%)
Mar 06, 2014	53.61	53.93	53.44	53.62	128,527	+0.01(+0.02%)
Mar 05, 2014	54.29	54.29	53.51	53.62	244,440	-0.92(-1.69%)
Mar 04, 2014	54.18	55.09	53.91	54.54	319,843	+0.14(+0.25%)

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.