Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.29	52.62	52.17	52.47	7,041,808	+0.10(+0.19%)
May 29, 2014	51.92	52.56	51.78	52.36	8,053,335	+0.60(+1.17%)
May 28, 2014	51.48	51.85	51.24	51.76	7,125,796	+0.26(+0.51%)
May 27, 2014	51.27	51.65	51.09	51.50	7,009,666	+0.20(+0.39%)
May 23, 2014	51.04	51.30	51.30	51.30	6,397,319	+0.05(+0.10%)
May 22, 2014	51.07	51.39	50.88	51.25	5,097,366	+0.20(+0.39%)
May 21, 2014	50.49	51.26	50.33	51.05	8,429,089	+0.55(+1.09%)
May 20, 2014	50.65	50.66	50.38	50.50	5,665,843	-0.31(-0.61%)
May 19, 2014	50.79	50.84	50.57	50.81	4,562,374	-0.02(-0.03%)
May 16, 2014	50.50	50.95	50.49	50.82	10,732,564	+0.26(+0.52%)
May 15, 2014	50.84	51.07	50.46	50.56	6,928,795	-0.25(-0.49%)
May 14, 2014	50.91	51.12	50.72	50.81	5,390,155	-0.11(-0.21%)
May 13, 2014	51.13	51.15	50.74	50.92	6,253,735	-0.12(-0.23%)
May 12, 2014	51.45	51.49	50.90	51.04	5,453,335	-0.16(-0.31%)
May 09, 2014	50.98	51.27	50.92	51.20	4,833,403	+0.11(+0.22%)
May 08, 2014	50.79	51.19	50.49	51.08	5,914,671	+0.24(+0.48%)
May 07, 2014	50.54	50.92	50.43	50.84	6,071,410	+0.31(+0.61%)
May 06, 2014	50.47	50.69	50.37	50.53	5,224,826	-0.04(-0.07%)
May 05, 2014	50.38	50.67	50.26	50.57	3,929,194	-0.02(-0.05%)
May 02, 2014	50.82	50.82	50.46	50.59	6,069,329	-0.20(-0.40%)
May 01, 2014	50.66	50.94	50.49	50.79	5,908,341	+0.17(+0.34%)
Apr 30, 2014	50.37	50.72	50.24	50.62	8,383,321	+0.14(+0.28%)
Apr 29, 2014	50.36	50.86	50.29	50.48	7,574,675	+0.12(+0.25%)
Apr 28, 2014	50.12	50.74	50.05	50.36	12,075,966	+0.52(+1.03%)
Apr 25, 2014	49.42	49.89	49.42	49.84	7,383,486	+0.37(+0.74%)
Apr 24, 2014	49.30	49.78	49.19	49.47	6,238,348	+0.08(+0.17%)
Apr 23, 2014	49.47	49.74	49.33	49.39	6,320,913	-0.11(-0.23%)
Apr 22, 2014	49.39	49.71	49.16	49.50	6,233,604	+0.02(+0.05%)
Apr 21, 2014	49.17	49.54	48.89	49.48	6,252,109	+0.21(+0.42%)
Apr 17, 2014	49.55	49.27	49.27	49.27	13,261,932	-0.97(-1.93%)
Apr 16, 2014	50.22	50.26	49.83	50.24	8,848,653	+0.24(+0.49%)
Apr 15, 2014	49.83	50.06	49.51	50.00	8,222,087	+0.12(+0.25%)
Apr 14, 2014	49.57	50.05	49.40	49.88	8,316,486	+0.61(+1.24%)
Apr 11, 2014	49.40	49.77	49.07	49.27	9,388,164	-0.23(-0.46%)
Apr 10, 2014	49.82	50.35	49.40	49.49	10,759,881	-0.21(-0.43%)
Apr 09, 2014	49.75	49.79	49.34	49.70	6,480,672	+0.04(+0.07%)
Apr 08, 2014	49.16	49.92	49.16	49.67	9,356,597	+0.55(+1.12%)
Apr 07, 2014	49.04	49.37	49.02	49.12	8,825,769	+0.05(+0.10%)
Apr 04, 2014	49.14	49.27	48.90	49.07	9,636,581	+0.31(+0.64%)
Apr 03, 2014	48.90	48.99	48.59	48.76	6,145,274	-0.11(-0.22%)
Apr 02, 2014	48.78	48.89	48.68	48.86	7,197,386	+0.15(+0.30%)
Apr 01, 2014	48.44	48.79	48.41	48.71	8,871,721	+0.20(+0.42%)
Mar 31, 2014	48.13	48.56	48.02	48.51	10,587,568	+0.50(+1.05%)
Mar 28, 2014	47.53	48.01	47.49	48.01	6,929,298	+0.56(+1.19%)
Mar 27, 2014	47.55	47.66	47.36	47.45	7,825,325	-0.21(-0.44%)
Mar 26, 2014	47.51	48.02	47.51	47.65	8,174,575	+0.13(+0.27%)
Mar 25, 2014	47.22	47.62	47.21	47.52	7,982,348	+0.43(+0.91%)
Mar 24, 2014	47.51	47.55	47.03	47.10	9,010,329	-0.34(-0.72%)
Mar 21, 2014	47.49	47.70	47.17	47.44	18,559,058	+0.33(+0.71%)
Mar 20, 2014	46.63	47.12	46.53	47.10	7,516,881	+0.45(+0.97%)
Mar 19, 2014	47.13	47.55	46.51	46.65	8,460,877	-0.47(-1.01%)
Mar 18, 2014	47.01	47.38	46.93	47.13	6,276,819	+0.11(+0.24%)
Mar 17, 2014	46.86	47.25	46.85	47.01	7,596,395	+0.23(+0.49%)
Mar 14, 2014	46.41	47.13	46.37	46.79	8,221,278	+0.39(+0.83%)
Mar 13, 2014	46.51	46.79	46.30	46.40	7,317,682	+0.04(+0.08%)
Mar 12, 2014	46.35	46.53	46.14	46.36	7,451,595	-0.20(-0.44%)
Mar 11, 2014	47.21	47.35	46.35	46.57	9,068,930	-0.53(-1.13%)
Mar 10, 2014	47.04	47.18	46.87	47.10	7,805,877	+0.05(+0.11%)
Mar 07, 2014	47.45	47.46	46.39	47.05	9,194,459	-0.33(-0.70%)
Mar 06, 2014	47.55	47.73	47.32	47.38	8,781,821	-0.09(-0.20%)
Mar 05, 2014	47.95	47.95	47.30	47.48	6,497,213	-0.30(-0.63%)
Mar 04, 2014	47.44	47.94	47.43	47.78	9,554,668	+0.66(+1.40%)

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.