Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.56	49.72	49.20	49.71	2,998,198	+0.18(+0.36%)
May 29, 2014	48.76	49.63	48.67	49.53	2,567,651	+0.84(+1.73%)
May 28, 2014	48.67	48.80	48.54	48.68	1,398,245	+0.03(+0.06%)
May 27, 2014	48.66	48.81	48.46	48.66	2,104,183	+0.30(+0.62%)
May 23, 2014	48.56	48.35	48.35	48.35	1,117,604	-0.10(-0.21%)
May 22, 2014	48.41	48.49	48.18	48.45	657,021	-0.06(-0.13%)
May 21, 2014	48.61	48.61	48.13	48.52	1,476,155	+0.00(+0.00%)
May 20, 2014	48.35	48.58	47.99	48.52	2,664,550	+0.14(+0.28%)
May 19, 2014	48.21	48.40	47.95	48.38	2,194,617	+0.04(+0.09%)
May 16, 2014	47.95	48.36	47.94	48.34	2,361,765	+0.22(+0.46%)
May 15, 2014	48.79	48.97	48.01	48.12	2,025,603	-0.25(-0.52%)
May 14, 2014	48.74	48.74	48.34	48.37	1,490,248	-0.38(-0.78%)
May 13, 2014	48.78	48.93	48.43	48.75	4,220,609	-0.22(-0.45%)
May 12, 2014	48.25	49.24	48.21	48.97	5,917,984	+0.87(+1.80%)
May 09, 2014	47.42	48.11	47.21	48.10	3,249,157	+0.84(+1.79%)
May 08, 2014	47.23	47.42	47.10	47.26	1,634,841	-0.03(-0.06%)
May 07, 2014	46.91	47.35	46.87	47.29	3,269,342	+0.52(+1.12%)
May 06, 2014	46.69	47.04	46.60	46.77	3,660,322	+0.21(+0.45%)
May 05, 2014	46.88	46.91	46.38	46.56	2,944,425	-0.39(-0.84%)
May 02, 2014	46.79	46.97	46.46	46.95	4,195,997	+0.16(+0.35%)
May 01, 2014	47.91	48.13	46.54	46.79	5,566,921	-1.04(-2.18%)
Apr 30, 2014	47.72	47.98	47.42	47.83	4,107,411	-0.14(-0.28%)
Apr 29, 2014	47.98	48.30	47.91	47.97	2,170,211	-0.19(-0.40%)
Apr 28, 2014	47.90	48.30	47.80	48.16	2,436,333	+0.42(+0.87%)
Apr 25, 2014	47.45	47.77	47.32	47.75	1,720,741	+0.13(+0.27%)
Apr 24, 2014	47.51	47.65	47.15	47.62	1,674,442	-0.01(-0.02%)
Apr 23, 2014	47.39	47.70	47.39	47.62	2,818,817	+0.19(+0.39%)
Apr 22, 2014	47.23	47.51	47.01	47.44	3,348,079	+0.21(+0.45%)
Apr 21, 2014	47.24	47.40	46.90	47.22	2,279,493	-0.26(-0.54%)
Apr 17, 2014	47.17	47.48	47.48	47.48	2,597,917	+0.26(+0.55%)
Apr 16, 2014	46.88	47.25	46.85	47.22	4,484,417	+0.55(+1.18%)
Apr 15, 2014	46.97	47.07	46.47	46.67	2,660,450	-0.24(-0.50%)
Apr 14, 2014	47.25	47.25	46.70	46.91	3,027,340	-0.10(-0.21%)
Apr 11, 2014	46.82	47.29	46.66	47.01	2,903,763	+0.05(+0.11%)
Apr 10, 2014	47.24	47.61	46.75	46.96	3,988,686	-0.35(-0.74%)
Apr 09, 2014	46.66	47.32	46.59	47.31	5,630,447	+1.25(+2.70%)
Apr 08, 2014	46.77	46.84	45.79	46.06	3,746,874	-0.50(-1.08%)
Apr 07, 2014	45.66	47.11	45.58	46.57	5,186,269	+0.92(+2.02%)
Apr 04, 2014	47.19	47.74	45.51	45.64	9,467,076	-1.88(-3.95%)
Apr 03, 2014	44.99	47.79	44.89	47.52	10,873,289	+2.68(+5.97%)
Apr 02, 2014	44.73	44.95	44.69	44.84	1,733,515	+0.02(+0.05%)
Apr 01, 2014	44.71	44.92	44.60	44.82	2,173,339	-0.06(-0.14%)
Mar 31, 2014	44.63	44.91	44.50	44.88	1,924,967	+0.42(+0.93%)
Mar 28, 2014	44.38	44.55	44.27	44.47	1,292,369	+0.26(+0.60%)
Mar 27, 2014	44.31	44.40	44.14	44.20	1,237,301	+0.05(+0.11%)
Mar 26, 2014	44.44	44.44	44.09	44.15	1,190,142	+0.04(+0.10%)
Mar 25, 2014	44.17	44.37	43.72	44.11	1,485,739	+0.16(+0.37%)
Mar 24, 2014	44.15	44.33	43.93	43.95	1,550,219	-0.13(-0.29%)
Mar 21, 2014	44.61	44.68	44.06	44.07	2,441,003	-0.21(-0.48%)
Mar 20, 2014	44.12	44.38	44.03	44.29	1,772,696	+0.11(+0.24%)
Mar 19, 2014	44.27	44.60	44.07	44.18	4,220,681	-0.09(-0.19%)
Mar 18, 2014	43.71	44.38	43.59	44.27	3,751,272	+0.72(+1.64%)
Mar 17, 2014	43.85	44.00	43.53	43.55	2,513,637	-0.04(-0.08%)
Mar 14, 2014	44.08	44.22	43.56	43.59	3,292,473	-0.77(-1.74%)
Mar 13, 2014	44.51	44.55	44.18	44.36	2,184,130	-0.06(-0.14%)
Mar 12, 2014	44.02	44.45	43.92	44.43	1,908,233	+0.26(+0.60%)
Mar 11, 2014	44.12	44.33	44.04	44.16	2,008,103	+0.01(+0.03%)
Mar 10, 2014	44.09	44.22	43.87	44.15	1,859,822	+0.06(+0.13%)
Mar 07, 2014	44.00	44.09	43.81	44.09	2,276,641	+0.12(+0.28%)
Mar 06, 2014	43.87	44.01	43.71	43.97	2,986,431	+0.11(+0.24%)
Mar 05, 2014	43.86	43.98	43.60	43.86	2,970,434	+0.01(+0.03%)
Mar 04, 2014	43.33	43.90	43.31	43.85	3,504,217	+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.