Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.53	49.69	49.17	49.68	2,999,981	+0.18(+0.36%)
May 29, 2014	48.73	49.60	48.64	49.50	2,569,179	+0.84(+1.73%)
May 28, 2014	48.64	48.77	48.51	48.65	1,399,077	+0.03(+0.06%)
May 27, 2014	48.63	48.78	48.43	48.63	2,105,435	+0.30(+0.62%)
May 23, 2014	48.53	48.33	48.33	48.33	1,118,269	-0.10(-0.21%)
May 22, 2014	48.38	48.46	48.15	48.43	657,412	-0.06(-0.13%)
May 21, 2014	48.58	48.58	48.10	48.49	1,477,033	+0.00(+0.00%)
May 20, 2014	48.32	48.55	47.96	48.49	2,666,135	+0.14(+0.28%)
May 19, 2014	48.18	48.38	47.93	48.35	2,195,922	+0.04(+0.09%)
May 16, 2014	47.92	48.33	47.91	48.31	2,363,169	+0.22(+0.46%)
May 15, 2014	48.76	48.94	47.98	48.09	2,026,808	-0.25(-0.52%)
May 14, 2014	48.71	48.71	48.31	48.34	1,491,134	-0.38(-0.78%)
May 13, 2014	48.75	48.90	48.40	48.72	4,223,119	-0.22(-0.45%)
May 12, 2014	48.22	49.21	48.18	48.94	5,921,504	+0.87(+1.80%)
May 09, 2014	47.40	48.09	47.18	48.08	3,251,090	+0.84(+1.79%)
May 08, 2014	47.20	47.40	47.07	47.23	1,635,813	-0.03(-0.06%)
May 07, 2014	46.88	47.32	46.84	47.26	3,271,287	+0.52(+1.12%)
May 06, 2014	46.67	47.01	46.57	46.74	3,662,500	+0.21(+0.45%)
May 05, 2014	46.85	46.88	46.35	46.53	2,946,177	-0.39(-0.84%)
May 02, 2014	46.76	46.94	46.43	46.92	4,198,493	+0.16(+0.35%)
May 01, 2014	47.88	48.10	46.51	46.76	5,570,232	-1.04(-2.18%)
Apr 30, 2014	47.70	47.95	47.40	47.80	4,109,854	-0.14(-0.28%)
Apr 29, 2014	47.95	48.28	47.88	47.94	2,171,502	-0.19(-0.40%)
Apr 28, 2014	47.87	48.28	47.77	48.13	2,437,783	+0.41(+0.87%)
Apr 25, 2014	47.42	47.75	47.30	47.72	1,721,764	+0.13(+0.27%)
Apr 24, 2014	47.48	47.62	47.12	47.59	1,675,438	-0.01(-0.02%)
Apr 23, 2014	47.36	47.67	47.36	47.60	2,820,494	+0.19(+0.39%)
Apr 22, 2014	47.20	47.48	46.98	47.41	3,350,071	+0.21(+0.45%)
Apr 21, 2014	47.21	47.37	46.87	47.20	2,280,849	-0.26(-0.54%)
Apr 17, 2014	47.14	47.45	47.45	47.45	2,599,463	+0.26(+0.55%)
Apr 16, 2014	46.85	47.22	46.82	47.20	4,487,085	+0.55(+1.18%)
Apr 15, 2014	46.95	47.04	46.44	46.64	2,662,032	-0.24(-0.50%)
Apr 14, 2014	47.22	47.22	46.67	46.88	3,029,140	-0.10(-0.21%)
Apr 11, 2014	46.80	47.27	46.63	46.98	2,905,490	+0.05(+0.11%)
Apr 10, 2014	47.21	47.58	46.72	46.93	3,991,059	-0.35(-0.74%)
Apr 09, 2014	46.63	47.30	46.56	47.28	5,633,796	+1.24(+2.70%)
Apr 08, 2014	46.74	46.82	45.76	46.04	3,749,102	-0.50(-1.08%)
Apr 07, 2014	45.63	47.08	45.55	46.54	5,189,354	+0.92(+2.02%)
Apr 04, 2014	47.16	47.71	45.49	45.61	9,472,707	-1.87(-3.95%)
Apr 03, 2014	44.96	47.76	44.86	47.49	10,879,757	+2.68(+5.97%)
Apr 02, 2014	44.70	44.93	44.66	44.81	1,734,546	+0.02(+0.05%)
Apr 01, 2014	44.68	44.89	44.57	44.79	2,174,632	-0.06(-0.14%)
Mar 31, 2014	44.61	44.89	44.48	44.86	1,926,112	+0.41(+0.93%)
Mar 28, 2014	44.35	44.53	44.24	44.44	1,293,138	+0.26(+0.60%)
Mar 27, 2014	44.28	44.37	44.11	44.18	1,238,037	+0.05(+0.11%)
Mar 26, 2014	44.41	44.41	44.06	44.13	1,190,850	+0.04(+0.10%)
Mar 25, 2014	44.14	44.34	43.70	44.08	1,486,623	+0.16(+0.37%)
Mar 24, 2014	44.12	44.30	43.91	43.92	1,551,141	-0.13(-0.29%)
Mar 21, 2014	44.58	44.66	44.03	44.05	2,442,455	-0.21(-0.48%)
Mar 20, 2014	44.09	44.35	44.01	44.26	1,773,751	+0.11(+0.24%)
Mar 19, 2014	44.24	44.58	44.05	44.16	4,223,192	-0.09(-0.19%)
Mar 18, 2014	43.68	44.35	43.56	44.24	3,753,503	+0.72(+1.64%)
Mar 17, 2014	43.82	43.98	43.50	43.53	2,515,132	-0.04(-0.08%)
Mar 14, 2014	44.06	44.19	43.53	43.56	3,294,431	-0.77(-1.74%)
Mar 13, 2014	44.48	44.53	44.16	44.33	2,185,429	-0.06(-0.15%)
Mar 12, 2014	43.99	44.43	43.90	44.40	1,909,368	+0.26(+0.60%)
Mar 11, 2014	44.10	44.31	44.01	44.13	2,009,298	+0.01(+0.03%)
Mar 10, 2014	44.06	44.19	43.85	44.12	1,860,928	+0.06(+0.13%)
Mar 07, 2014	43.97	44.06	43.78	44.06	2,277,995	+0.12(+0.28%)
Mar 06, 2014	43.84	43.98	43.68	43.94	2,988,208	+0.11(+0.24%)
Mar 05, 2014	43.83	43.96	43.58	43.83	2,972,201	+0.01(+0.03%)
Mar 04, 2014	43.30	43.87	43.28	43.82	3,506,301	+0.75(+1.74%)

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.