Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.41	49.00	48.35	48.81	5,890,413	+0.32(+0.66%)
May 29, 2014	48.85	48.92	48.40	48.49	4,093,089	-0.19(-0.39%)
May 28, 2014	49.11	49.12	48.67	48.67	3,194,137	-0.02(-0.05%)
May 27, 2014	48.92	48.93	48.46	48.70	4,884,697	-0.06(-0.12%)
May 23, 2014	48.62	48.76	48.76	48.76	3,219,080	-0.00(-0.01%)
May 22, 2014	48.21	48.80	47.86	48.76	2,461,804	+0.60(+1.24%)
May 21, 2014	47.91	48.19	47.82	48.16	3,720,887	+0.33(+0.70%)
May 20, 2014	47.82	48.00	47.57	47.83	4,751,282	+0.01(+0.02%)
May 19, 2014	47.52	47.91	47.47	47.82	4,371,678	+0.25(+0.53%)
May 16, 2014	47.27	47.70	47.13	47.57	10,642,475	+0.11(+0.22%)
May 15, 2014	48.59	48.76	47.30	47.46	11,674,416	-1.54(-3.14%)
May 14, 2014	48.96	49.32	48.92	49.00	4,967,285	+0.05(+0.10%)
May 13, 2014	48.14	49.20	47.91	48.95	8,386,798	+0.91(+1.88%)
May 12, 2014	48.48	48.56	47.76	48.05	6,078,740	+0.05(+0.10%)
May 09, 2014	48.06	48.11	47.25	48.00	6,305,253	-0.11(-0.24%)
May 08, 2014	47.77	48.12	47.54	48.11	13,563,036	+0.28(+0.59%)
May 07, 2014	47.45	47.84	46.94	47.83	6,679,574	+0.48(+1.01%)
May 06, 2014	47.50	48.19	47.26	47.35	5,057,066	-0.26(-0.54%)
May 05, 2014	47.52	47.68	46.93	47.61	4,698,339	-0.16(-0.34%)
May 02, 2014	48.00	48.22	47.51	47.77	5,098,359	-0.36(-0.74%)
May 01, 2014	47.85	48.28	47.54	48.13	4,842,738	+0.34(+0.71%)
Apr 30, 2014	48.11	48.18	47.43	47.79	6,419,827	-0.42(-0.87%)
Apr 29, 2014	47.87	48.25	47.80	48.21	6,320,701	+0.53(+1.10%)
Apr 28, 2014	48.25	48.25	47.03	47.68	6,064,621	+0.38(+0.80%)
Apr 25, 2014	47.47	47.81	47.13	47.30	5,268,870	-0.15(-0.31%)
Apr 24, 2014	47.15	47.85	46.37	47.45	9,629,514	-0.71(-1.48%)
Apr 23, 2014	48.25	48.52	47.89	48.16	8,098,265	-0.38(-0.78%)
Apr 22, 2014	49.30	49.45	48.49	48.54	7,725,502	-0.67(-1.36%)
Apr 21, 2014	48.87	49.24	48.47	49.21	4,119,719	+0.35(+0.71%)
Apr 17, 2014	48.30	48.86	48.86	48.86	5,874,332	+0.38(+0.78%)
Apr 16, 2014	48.03	48.52	47.99	48.48	6,201,590	+0.44(+0.91%)
Apr 15, 2014	47.86	48.27	47.13	48.05	5,541,899	+0.38(+0.80%)
Apr 14, 2014	47.64	48.24	47.14	47.67	4,479,742	+0.40(+0.86%)
Apr 11, 2014	47.21	47.51	46.95	47.26	6,617,784	-0.17(-0.36%)
Apr 10, 2014	48.84	48.84	47.33	47.43	6,359,461	-1.43(-2.93%)
Apr 09, 2014	47.47	48.89	47.43	48.86	7,996,303	+1.50(+3.16%)
Apr 08, 2014	46.90	47.65	46.58	47.37	7,630,142	-0.03(-0.07%)
Apr 07, 2014	47.92	48.58	47.36	47.40	6,772,581	-0.32(-0.66%)
Apr 04, 2014	47.89	48.48	47.65	47.72	6,403,466	+0.03(+0.07%)
Apr 03, 2014	48.38	48.66	47.51	47.68	6,721,199	-0.15(-0.30%)
Apr 02, 2014	47.84	47.93	47.51	47.83	4,789,026	+0.27(+0.56%)
Apr 01, 2014	47.81	48.44	47.31	47.56	7,842,571	-0.03(-0.07%)
Mar 31, 2014	46.85	47.81	46.75	47.59	6,139,173	+1.01(+2.17%)
Mar 28, 2014	46.63	47.28	46.41	46.58	3,855,477	+0.06(+0.14%)
Mar 27, 2014	46.49	47.00	46.23	46.52	6,725,045	+0.04(+0.09%)
Mar 26, 2014	46.41	47.14	46.28	46.48	8,148,080	+0.22(+0.47%)
Mar 25, 2014	46.45	46.77	46.04	46.26	7,907,755	-0.15(-0.33%)
Mar 24, 2014	46.72	46.89	45.94	46.41	7,255,512	-0.31(-0.66%)
Mar 21, 2014	47.61	48.31	46.70	46.72	9,178,231	-0.64(-1.35%)
Mar 20, 2014	47.61	47.62	47.14	47.36	4,379,912	-0.39(-0.81%)
Mar 19, 2014	47.99	48.31	47.41	47.75	3,510,756	-0.28(-0.59%)
Mar 18, 2014	47.63	48.27	47.55	48.03	5,026,540	+0.43(+0.90%)
Mar 17, 2014	47.80	47.94	47.42	47.60	3,730,068	+0.00(+0.00%)
Mar 14, 2014	47.15	47.69	47.08	47.60	5,196,313	+0.43(+0.91%)
Mar 13, 2014	47.90	47.97	47.08	47.17	4,980,725	-0.70(-1.45%)
Mar 12, 2014	47.03	47.88	47.00	47.87	5,622,643	+0.62(+1.32%)
Mar 11, 2014	47.64	47.72	47.15	47.25	4,201,907	-0.38(-0.80%)
Mar 10, 2014	47.31	47.64	47.06	47.63	4,889,468	+0.25(+0.53%)
Mar 07, 2014	47.62	47.77	47.02	47.38	5,303,750	-0.11(-0.22%)
Mar 06, 2014	48.07	48.45	47.46	47.48	6,221,343	-0.57(-1.19%)
Mar 05, 2014	48.47	48.49	47.89	48.06	4,305,294	-0.34(-0.70%)
Mar 04, 2014	48.15	48.60	48.15	48.39	6,923,798	+0.66(+1.39%)

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.