Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.10	49.20	48.99	49.06	681,124	-0.04(-0.08%)
May 29, 2014	49.25	49.25	48.93	49.10	738,384	+0.24(+0.49%)
May 28, 2014	48.90	49.00	48.74	48.86	773,784	-0.06(-0.12%)
May 27, 2014	48.87	48.96	48.67	48.92	1,047,057	-0.04(-0.08%)
May 23, 2014	49.04	48.96	48.96	48.96	1,147,500	-0.35(-0.71%)
May 22, 2014	49.53	49.80	49.17	49.31	1,519,311	-1.37(-2.70%)
May 21, 2014	50.65	50.94	50.55	50.68	1,134,177	+0.20(+0.40%)
May 20, 2014	50.40	50.64	50.20	50.48	1,266,382	-0.06(-0.12%)
May 19, 2014	50.02	50.65	49.81	50.54	1,981,320	+0.89(+1.79%)
May 16, 2014	49.21	49.91	49.21	49.65	1,510,472	+0.69(+1.41%)
May 15, 2014	48.94	49.11	48.78	48.96	1,228,091	-0.03(-0.06%)
May 14, 2014	48.99	49.26	48.69	48.99	2,053,228	+0.01(+0.02%)
May 13, 2014	48.68	49.15	48.54	48.98	1,743,028	+0.05(+0.10%)
May 12, 2014	48.74	48.99	48.51	48.93	2,242,724	+0.77(+1.60%)
May 09, 2014	47.89	48.27	47.75	48.16	1,644,514	-0.03(-0.06%)
May 08, 2014	48.22	48.40	48.06	48.19	1,160,950	+0.88(+1.86%)
May 07, 2014	46.98	47.41	46.96	47.31	1,217,785	+0.42(+0.90%)
May 06, 2014	47.02	47.10	46.86	46.89	700,018	-0.09(-0.19%)
May 05, 2014	46.99	47.17	46.88	46.98	818,957	-0.11(-0.23%)
May 02, 2014	47.16	47.39	46.95	47.09	1,082,043	+0.03(+0.06%)
May 01, 2014	47.50	47.50	46.97	47.06	1,267,347	-0.37(-0.78%)
Apr 30, 2014	47.18	47.56	47.04	47.43	1,310,993	+0.53(+1.13%)
Apr 29, 2014	46.88	47.29	46.83	46.90	1,276,869	+1.60(+3.53%)
Apr 28, 2014	45.18	45.36	45.09	45.30	887,208	+0.53(+1.18%)
Apr 25, 2014	44.57	44.82	44.48	44.77	1,241,267	-0.33(-0.73%)
Apr 24, 2014	45.11	45.30	44.75	45.10	1,302,481	+0.01(+0.02%)
Apr 23, 2014	45.29	45.33	44.83	45.09	1,438,081	-1.27(-2.74%)
Apr 22, 2014	46.09	46.52	46.05	46.36	1,246,510	-0.31(-0.66%)
Apr 21, 2014	46.77	46.92	46.50	46.67	565,958	-0.23(-0.49%)
Apr 17, 2014	46.55	46.90	46.90	46.90	919,700	+0.23(+0.49%)
Apr 16, 2014	46.57	46.73	46.42	46.67	624,764	+0.07(+0.15%)
Apr 15, 2014	46.77	46.93	46.18	46.60	706,745	-0.83(-1.75%)
Apr 14, 2014	47.51	47.59	47.18	47.43	716,054	-0.33(-0.69%)
Apr 11, 2014	47.77	47.88	47.62	47.76	956,064	-0.24(-0.50%)
Apr 10, 2014	48.16	48.59	47.92	48.00	2,859,054	+0.59(+1.24%)
Apr 09, 2014	47.37	47.42	46.92	47.41	1,600,621	+0.76(+1.63%)
Apr 08, 2014	46.66	47.06	46.56	46.65	1,724,576	+0.69(+1.50%)
Apr 07, 2014	46.17	46.26	45.92	45.96	1,352,644	+0.33(+0.72%)
Apr 04, 2014	46.05	46.16	45.55	45.63	884,741	-0.46(-1.00%)
Apr 03, 2014	46.10	46.20	45.80	46.09	1,399,095	+0.33(+0.72%)
Apr 02, 2014	45.87	45.90	45.58	45.76	1,450,179	+0.13(+0.28%)
Apr 01, 2014	45.71	45.77	45.38	45.63	1,024,377	+0.04(+0.09%)
Mar 31, 2014	45.73	45.86	45.52	45.59	1,180,147	+0.15(+0.33%)
Mar 28, 2014	45.28	45.74	44.98	45.44	2,383,220	+0.98(+2.20%)
Mar 27, 2014	44.35	44.93	44.30	44.46	1,544,074	+0.86(+1.97%)
Mar 26, 2014	43.85	44.00	43.58	43.60	1,808,308	-0.18(-0.41%)
Mar 25, 2014	43.66	43.93	43.46	43.78	1,470,169	+0.67(+1.55%)
Mar 24, 2014	43.00	43.23	42.82	43.11	2,301,130	+1.56(+3.75%)
Mar 21, 2014	41.82	41.98	41.35	41.55	4,506,879	-1.36(-3.17%)
Mar 20, 2014	43.60	43.62	42.88	42.91	2,756,252	-1.72(-3.85%)
Mar 19, 2014	44.95	45.07	44.43	44.63	1,361,174	-0.76(-1.67%)
Mar 18, 2014	45.05	45.49	45.03	45.39	1,629,640	+0.65(+1.45%)
Mar 17, 2014	44.65	44.85	44.58	44.74	1,455,469	-0.13(-0.29%)
Mar 14, 2014	44.83	45.17	44.64	44.87	943,042	+0.02(+0.04%)
Mar 13, 2014	45.49	45.66	44.75	44.85	1,174,751	-0.40(-0.88%)
Mar 12, 2014	45.20	45.26	44.80	45.25	1,421,738	-0.40(-0.88%)
Mar 11, 2014	46.13	46.23	45.63	45.65	975,385	-0.29(-0.63%)
Mar 10, 2014	46.24	46.24	45.66	45.94	1,314,199	-0.96(-2.05%)
Mar 07, 2014	47.57	47.57	46.83	46.90	1,345,969	-1.00(-2.09%)
Mar 06, 2014	47.74	48.21	47.57	47.90	1,045,674	+0.25(+0.52%)
Mar 05, 2014	47.64	47.70	47.41	47.65	797,177	-0.25(-0.52%)
Mar 04, 2014	47.90	47.98	47.64	47.90	988,212	+0.13(+0.27%)

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.