Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.21	50.23	49.62	49.96	6,602,861	+0.04(+0.07%)
May 29, 2014	49.77	49.93	49.66	49.93	5,646,753	+0.20(+0.41%)
May 28, 2014	49.89	49.89	49.54	49.73	7,763,954	-0.16(-0.33%)
May 27, 2014	49.54	49.89	49.50	49.89	10,401,628	+0.57(+1.15%)
May 23, 2014	48.84	49.32	49.32	49.32	47,801,732	+0.52(+1.06%)
May 22, 2014	48.87	48.91	48.54	48.80	5,328,038	-0.06(-0.12%)
May 21, 2014	48.57	49.00	48.51	48.86	9,749,242	+0.51(+1.05%)
May 20, 2014	48.92	48.92	48.24	48.36	9,394,801	-0.57(-1.16%)
May 19, 2014	48.70	49.07	48.57	48.92	7,566,824	+0.13(+0.26%)
May 16, 2014	48.28	48.86	48.28	48.80	13,204,110	+0.55(+1.14%)
May 15, 2014	48.61	48.77	48.01	48.25	13,635,670	-0.56(-1.15%)
May 14, 2014	49.12	49.28	48.81	48.81	7,348,802	-0.42(-0.85%)
May 13, 2014	49.21	49.37	49.07	49.23	7,676,261	+0.08(+0.17%)
May 12, 2014	49.00	49.32	48.99	49.14	9,400,873	+0.21(+0.42%)
May 09, 2014	48.79	48.95	48.32	48.94	12,703,140	-0.02(-0.04%)
May 08, 2014	48.50	49.24	48.43	48.96	15,721,578	+0.51(+1.05%)
May 07, 2014	48.05	48.52	47.46	48.45	15,839,244	+0.78(+1.63%)
May 06, 2014	47.98	48.06	47.63	47.67	11,197,364	-0.41(-0.85%)
May 05, 2014	47.30	48.26	47.12	48.08	14,846,484	+0.63(+1.33%)
May 02, 2014	47.76	48.08	47.36	47.45	11,748,676	-0.39(-0.81%)
May 01, 2014	47.38	48.12	47.21	47.84	15,323,811	+0.81(+1.72%)
Apr 30, 2014	46.95	47.27	46.87	47.03	13,076,443	-0.01(-0.03%)
Apr 29, 2014	46.87	47.37	46.84	47.05	13,740,817	+0.29(+0.62%)
Apr 28, 2014	46.31	46.88	46.20	46.76	26,108,326	+0.58(+1.25%)
Apr 25, 2014	46.43	47.31	46.09	46.18	41,195,660	-2.43(-5.00%)
Apr 24, 2014	48.70	48.86	48.19	48.61	13,900,218	+0.13(+0.28%)
Apr 23, 2014	48.82	48.82	48.28	48.48	9,489,742	-0.27(-0.55%)
Apr 22, 2014	48.60	48.88	48.41	48.74	10,550,268	+0.20(+0.40%)
Apr 21, 2014	48.51	48.63	48.38	48.55	10,782,672	+0.27(+0.57%)
Apr 17, 2014	48.83	48.27	48.27	48.27	57,569,040	-0.33(-0.67%)
Apr 16, 2014	48.05	48.65	47.70	48.60	17,037,424	+1.23(+2.60%)
Apr 15, 2014	47.32	47.57	46.24	47.37	20,654,792	+0.71(+1.51%)
Apr 14, 2014	46.38	46.88	45.97	46.66	22,531,236	+1.02(+2.23%)
Apr 11, 2014	46.25	46.43	45.23	45.65	32,244,358	-1.14(-2.44%)
Apr 10, 2014	48.35	48.53	46.46	46.79	21,960,068	-1.39(-2.89%)
Apr 09, 2014	47.49	48.23	47.04	48.18	20,614,218	+1.15(+2.44%)
Apr 08, 2014	47.08	47.80	46.89	47.03	23,413,152	-0.19(-0.40%)
Apr 07, 2014	48.00	48.15	46.66	47.22	43,208,084	-1.00(-2.07%)
Apr 04, 2014	50.04	50.07	47.76	48.22	26,367,916	-1.70(-3.40%)
Apr 03, 2014	50.09	50.21	49.53	49.91	15,303,840	+0.08(+0.16%)
Apr 02, 2014	49.86	50.26	49.53	49.83	10,060,771	-0.01(-0.02%)
Apr 01, 2014	50.39	50.64	49.81	49.84	9,789,382	-0.27(-0.54%)
Mar 31, 2014	49.40	50.11	49.14	50.11	12,510,803	+0.88(+1.78%)
Mar 28, 2014	49.79	50.22	48.87	49.23	16,100,123	-0.85(-1.71%)
Mar 27, 2014	49.88	50.18	49.46	50.09	11,287,939	+0.02(+0.04%)
Mar 26, 2014	51.06	51.11	50.07	50.07	11,434,752	-0.63(-1.25%)
Mar 25, 2014	51.58	51.78	50.70	50.70	12,567,691	-0.55(-1.06%)
Mar 24, 2014	52.32	52.52	50.86	51.24	19,628,924	-0.61(-1.17%)
Mar 21, 2014	51.76	54.01	51.00	51.85	41,029,028	+0.36(+0.70%)
Mar 20, 2014	52.03	52.03	51.28	51.49	12,804,726	-0.46(-0.89%)
Mar 19, 2014	52.60	52.72	51.53	51.96	8,464,587	-0.60(-1.14%)
Mar 18, 2014	52.14	52.64	51.83	52.56	8,911,626	+0.61(+1.18%)
Mar 17, 2014	51.53	51.97	51.39	51.95	9,476,728	+0.70(+1.36%)
Mar 14, 2014	51.21	51.52	50.74	51.25	14,750,111	-0.00(-0.00%)
Mar 13, 2014	52.62	52.81	51.17	51.25	12,902,168	-1.23(-2.35%)
Mar 12, 2014	52.49	52.85	52.30	52.49	10,117,319	-0.25(-0.48%)
Mar 11, 2014	52.45	53.02	52.15	52.74	11,913,853	+0.39(+0.75%)
Mar 10, 2014	52.35	52.55	52.17	52.35	7,915,881	-0.01(-0.03%)
Mar 07, 2014	52.22	52.40	51.89	52.36	9,661,880	+0.39(+0.76%)
Mar 06, 2014	51.94	52.48	51.84	51.97	9,820,781	+0.24(+0.47%)
Mar 05, 2014	52.38	52.42	51.60	51.72	12,146,318	-0.62(-1.19%)
Mar 04, 2014	52.27	52.46	51.67	52.35	16,029,320	+0.94(+1.83%)

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.