Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.92	55.13	54.28	54.93	190,052	+0.28(+0.51%)
May 29, 2014	54.83	55.43	54.50	54.64	215,387	+0.01(+0.02%)
May 28, 2014	53.62	54.68	53.55	54.63	186,671	+1.12(+2.09%)
May 27, 2014	53.09	53.59	52.84	53.51	129,818	+0.53(+1.01%)
May 23, 2014	53.33	52.98	52.98	52.98	212,209	-0.37(-0.70%)
May 22, 2014	52.69	53.37	52.41	53.35	121,945	+0.66(+1.26%)
May 21, 2014	52.22	53.02	52.00	52.69	163,531	+0.49(+0.94%)
May 20, 2014	52.07	52.23	51.48	52.20	72,764	+0.27(+0.53%)
May 19, 2014	51.79	52.38	51.65	51.93	123,504	-0.13(-0.24%)
May 16, 2014	51.16	52.22	50.75	52.06	177,554	+0.74(+1.45%)
May 15, 2014	51.69	51.82	50.93	51.31	141,287	-0.47(-0.90%)
May 14, 2014	51.41	51.78	50.81	51.78	232,742	+0.39(+0.77%)
May 13, 2014	51.13	51.47	50.57	51.39	236,551	+0.12(+0.23%)
May 12, 2014	51.38	51.64	51.08	51.27	375,006	+0.22(+0.43%)
May 09, 2014	50.83	51.20	50.16	51.05	286,846	+0.21(+0.41%)
May 08, 2014	50.42	50.85	49.84	50.84	300,388	+0.11(+0.22%)
May 07, 2014	50.61	50.97	49.64	50.73	390,086	+0.43(+0.85%)
May 06, 2014	50.87	50.90	50.19	50.30	325,669	-0.60(-1.18%)
May 05, 2014	50.13	51.03	48.95	50.90	417,521	+0.43(+0.86%)
May 02, 2014	50.90	51.40	50.47	50.47	8,365,367	-0.39(-0.76%)
May 01, 2014	50.11	52.25	49.52	50.85	481,448	-0.31(-0.60%)
Apr 30, 2014	50.10	51.22	49.81	51.16	83,961	+0.92(+1.84%)
Apr 29, 2014	50.22	50.53	49.51	50.24	96,267	-0.11(-0.21%)
Apr 28, 2014	50.34	50.57	49.78	50.34	111,964	-0.01(-0.01%)
Apr 25, 2014	50.59	51.07	49.89	50.35	144,201	-0.25(-0.49%)
Apr 24, 2014	51.40	51.40	50.45	50.59	223,644	+0.28(+0.55%)
Apr 23, 2014	51.46	51.65	50.10	50.32	177,855	-0.50(-0.99%)
Apr 22, 2014	51.07	51.62	50.55	50.82	127,173	+0.07(+0.14%)
Apr 21, 2014	49.77	50.75	49.63	50.75	105,530	+1.06(+2.13%)
Apr 17, 2014	50.54	49.69	49.69	49.69	103,893	-0.92(-1.81%)
Apr 16, 2014	48.95	50.89	48.50	50.61	137,385	+2.16(+4.46%)
Apr 15, 2014	47.45	48.69	47.01	48.45	249,475	+1.31(+2.79%)
Apr 14, 2014	47.78	49.08	47.13	47.13	174,615	-0.04(-0.08%)
Apr 11, 2014	46.66	47.63	46.28	47.17	190,878	+0.07(+0.16%)
Apr 10, 2014	47.55	48.02	46.61	47.10	145,927	-0.35(-0.73%)
Apr 09, 2014	47.50	47.54	47.17	47.45	53,923	+0.15(+0.31%)
Apr 08, 2014	47.14	47.65	47.13	47.30	122,541	+0.06(+0.13%)
Apr 07, 2014	47.52	47.84	46.36	47.24	138,479	-0.57(-1.19%)
Apr 04, 2014	48.30	48.55	47.15	47.81	147,536	-0.44(-0.91%)
Apr 03, 2014	47.49	48.71	47.49	48.25	134,022	+0.78(+1.64%)
Apr 02, 2014	47.90	48.77	47.25	47.47	294,306	-0.20(-0.42%)
Apr 01, 2014	46.80	47.68	46.58	47.67	146,670	+0.96(+2.06%)
Mar 31, 2014	46.49	47.08	46.18	46.71	214,576	+0.55(+1.19%)
Mar 28, 2014	45.79	46.48	45.47	46.16	212,426	+0.43(+0.94%)
Mar 27, 2014	45.81	46.38	45.54	45.73	246,187	-0.03(-0.07%)
Mar 26, 2014	45.43	45.88	45.19	45.76	248,792	+0.33(+0.73%)
Mar 25, 2014	45.27	45.82	44.66	45.43	140,249	+0.17(+0.38%)
Mar 24, 2014	45.08	46.26	44.52	45.25	170,757	+0.29(+0.64%)
Mar 21, 2014	43.93	44.97	43.50	44.97	225,066	+1.07(+2.44%)
Mar 20, 2014	43.71	44.06	42.92	43.90	150,188	-0.05(-0.12%)
Mar 19, 2014	44.42	44.45	43.17	43.95	110,448	-0.52(-1.16%)
Mar 18, 2014	44.05	44.85	43.53	44.47	138,404	+0.67(+1.53%)
Mar 17, 2014	42.86	44.11	42.66	43.80	130,711	+0.98(+2.28%)
Mar 14, 2014	42.45	43.10	42.26	42.82	73,892	+0.16(+0.37%)
Mar 13, 2014	43.00	43.08	42.24	42.66	45,904	-0.25(-0.57%)
Mar 12, 2014	42.72	43.24	42.01	42.91	132,792	-0.05(-0.12%)
Mar 11, 2014	43.24	43.68	42.72	42.96	59,311	-0.37(-0.86%)
Mar 10, 2014	43.10	43.70	42.79	43.34	511,906	+0.02(+0.05%)
Mar 07, 2014	43.67	44.32	43.14	43.32	94,817	-0.36(-0.82%)
Mar 06, 2014	43.81	43.93	42.87	43.67	111,312	-0.21(-0.48%)
Mar 05, 2014	43.90	44.48	43.51	43.89	116,890	-0.46(-1.03%)
Mar 04, 2014	43.81	44.34	43.43	44.34	136,273	+0.84(+1.94%)

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.