Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.63	50.88	50.37	50.72	227,281	+0.07(+0.14%)
May 29, 2014	50.30	50.84	50.01	50.64	164,680	+0.15(+0.31%)
May 28, 2014	50.75	50.84	50.33	50.49	170,185	-0.10(-0.20%)
May 27, 2014	50.17	50.95	50.03	50.59	164,807	+0.74(+1.48%)
May 23, 2014	48.99	49.85	49.85	49.85	112,032	+0.88(+1.79%)
May 22, 2014	48.71	49.05	48.62	48.98	46,924	+0.37(+0.76%)
May 21, 2014	48.10	48.82	47.91	48.61	180,902	+0.66(+1.38%)
May 20, 2014	49.04	49.19	47.45	47.94	195,024	-1.17(-2.39%)
May 19, 2014	48.43	49.18	48.42	49.12	209,997	+0.69(+1.43%)
May 16, 2014	48.09	48.51	47.75	48.42	180,244	+0.25(+0.51%)
May 15, 2014	48.63	48.88	47.65	48.18	219,854	-0.70(-1.43%)
May 14, 2014	49.60	50.15	48.87	48.88	220,374	-1.03(-2.07%)
May 13, 2014	50.37	50.59	49.86	49.91	138,717	-0.44(-0.86%)
May 12, 2014	49.52	50.63	49.43	50.35	175,052	+1.14(+2.32%)
May 09, 2014	48.05	49.27	48.05	49.21	197,860	+1.06(+2.20%)
May 08, 2014	48.55	49.29	48.07	48.14	192,865	-0.40(-0.82%)
May 07, 2014	48.40	48.62	47.78	48.54	140,535	+0.23(+0.47%)
May 06, 2014	49.03	49.47	48.32	48.32	178,064	-0.91(-1.84%)
May 05, 2014	48.51	49.32	47.85	49.22	266,969	+0.54(+1.12%)
May 02, 2014	48.03	49.07	47.84	48.68	238,679	+0.78(+1.63%)
May 01, 2014	48.05	48.80	46.90	47.90	509,761	-0.35(-0.73%)
Apr 30, 2014	50.12	50.14	47.15	48.25	855,108	-3.34(-6.47%)
Apr 29, 2014	51.65	52.03	51.27	51.59	176,220	+0.24(+0.48%)
Apr 28, 2014	51.68	51.81	50.58	51.35	306,264	-0.03(-0.05%)
Apr 25, 2014	52.10	52.23	51.25	51.37	154,999	-0.97(-1.85%)
Apr 24, 2014	53.41	53.42	52.12	52.34	133,594	-0.89(-1.67%)
Apr 23, 2014	53.03	53.80	52.82	53.23	233,611	+0.11(+0.20%)
Apr 22, 2014	53.41	53.68	53.05	53.12	158,164	-0.23(-0.43%)
Apr 21, 2014	53.98	53.98	52.83	53.35	112,593	+0.24(+0.46%)
Apr 17, 2014	52.02	53.11	53.11	53.11	102,092	+1.01(+1.93%)
Apr 16, 2014	51.86	52.10	51.56	52.10	113,992	+0.52(+1.00%)
Apr 15, 2014	51.99	52.25	50.88	51.58	116,615	-0.32(-0.61%)
Apr 14, 2014	52.06	52.33	51.46	51.90	129,191	+0.24(+0.46%)
Apr 11, 2014	51.77	52.38	51.23	51.66	129,904	-0.57(-1.09%)
Apr 10, 2014	53.68	53.73	51.73	52.24	148,585	-1.48(-2.75%)
Apr 09, 2014	52.78	53.91	52.19	53.71	201,606	+1.12(+2.14%)
Apr 08, 2014	51.68	52.73	50.94	52.59	271,325	+0.96(+1.86%)
Apr 07, 2014	52.44	52.44	51.40	51.63	166,078	-0.97(-1.85%)
Apr 04, 2014	54.15	54.28	52.39	52.60	168,173	-1.17(-2.18%)
Apr 03, 2014	54.50	54.91	53.24	53.77	196,531	-0.46(-0.85%)
Apr 02, 2014	53.04	54.43	53.01	54.23	387,032	+1.33(+2.52%)
Apr 01, 2014	53.48	53.69	52.61	52.90	279,325	-0.34(-0.63%)
Mar 31, 2014	52.79	53.45	52.76	53.23	306,636	+0.63(+1.21%)
Mar 28, 2014	52.23	53.27	52.15	52.60	123,967	+0.43(+0.82%)
Mar 27, 2014	52.65	52.74	51.95	52.17	78,661	-0.59(-1.12%)
Mar 26, 2014	53.80	53.89	52.44	52.76	211,201	-0.77(-1.44%)
Mar 25, 2014	53.51	53.88	53.21	53.53	122,291	+0.22(+0.41%)
Mar 24, 2014	53.60	53.93	52.93	53.31	173,264	-0.26(-0.49%)
Mar 21, 2014	53.21	54.01	53.10	53.58	261,846	+0.48(+0.91%)
Mar 20, 2014	52.60	53.19	52.21	53.10	179,231	+0.58(+1.11%)
Mar 19, 2014	52.85	53.02	52.13	52.52	197,249	-0.17(-0.33%)
Mar 18, 2014	53.07	53.41	52.50	52.69	153,649	-0.35(-0.67%)
Mar 17, 2014	52.35	54.69	52.31	53.04	331,966	+1.83(+3.58%)
Mar 14, 2014	50.48	51.24	50.48	51.21	118,533	+0.59(+1.16%)
Mar 13, 2014	51.48	51.73	50.29	50.62	116,031	-0.73(-1.41%)
Mar 12, 2014	51.75	51.97	51.09	51.35	141,011	-0.67(-1.29%)
Mar 11, 2014	53.74	53.87	51.96	52.02	146,277	-1.68(-3.13%)
Mar 10, 2014	53.85	54.00	53.11	53.70	151,410	-0.15(-0.27%)
Mar 07, 2014	53.89	54.27	53.43	53.84	214,263	+0.10(+0.19%)
Mar 06, 2014	53.72	54.05	53.56	53.74	128,249	+0.01(+0.02%)
Mar 05, 2014	54.41	54.41	53.63	53.73	243,911	-0.93(-1.69%)
Mar 04, 2014	54.29	55.21	54.02	54.66	319,150	+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.