Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.73	52.80	52.52	52.52	16,552	-0.16(-0.30%)
May 29, 2014	52.68	52.85	52.64	52.68	28,416	+0.21(+0.40%)
May 28, 2014	52.52	52.65	52.20	52.47	53,859	-0.21(-0.40%)
May 27, 2014	52.89	53.00	52.56	52.68	23,632	+0.48(+0.92%)
May 23, 2014		52.20	52.20	52.20	0	+0.44(+0.85%)
May 22, 2014	51.57	51.76	51.48	51.76	28,034	-0.03(-0.06%)
May 21, 2014	51.56	51.90	51.50	51.79	28,241	+0.42(+0.82%)
May 20, 2014	51.31	51.68	51.17	51.37	41,164	-0.07(-0.13%)
May 19, 2014	51.14	51.60	51.12	51.44	19,102	+0.23(+0.46%)
May 16, 2014	50.90	51.20	50.74	51.20	19,647	+0.45(+0.89%)
May 15, 2014	50.64	50.85	50.21	50.75	21,126	-0.05(-0.09%)
May 14, 2014	50.05	50.99	50.05	50.80	45,775	+0.66(+1.32%)
May 13, 2014	50.45	50.76	50.02	50.13	20,492	-0.77(-1.52%)
May 12, 2014	51.89	51.99	50.80	50.91	21,417	+0.01(+0.02%)
May 09, 2014	51.88	51.89	50.53	50.90	50,562	-1.10(-2.12%)
May 08, 2014	52.21	52.49	51.94	52.00	46,502	+0.35(+0.69%)
May 07, 2014	51.83	52.13	51.52	51.65	38,022	-0.30(-0.59%)
May 06, 2014	51.76	52.07	51.52	51.95	47,293	-0.58(-1.10%)
May 05, 2014	51.57	52.59	51.14	52.53	168,461	+0.29(+0.56%)
May 02, 2014	52.25	52.46	52.12	52.24	19,342	-0.95(-1.79%)
May 01, 2014	53.37	53.37	53.18	53.19	6,897	-0.27(-0.51%)
Apr 30, 2014	53.27	53.46	52.98	53.46	47,983	+1.12(+2.14%)
Apr 29, 2014	52.75	53.00	52.23	52.34	74,891	-0.98(-1.84%)
Apr 28, 2014	52.67	53.32	52.50	53.32	39,311	+0.84(+1.60%)
Apr 25, 2014	52.41	52.58	52.17	52.48	53,468	-0.71(-1.33%)
Apr 24, 2014	52.82	53.29	52.28	53.19	13,132	-0.21(-0.39%)
Apr 23, 2014	53.30	53.44	53.04	53.40	50,133	-0.26(-0.48%)
Apr 22, 2014	53.83	53.85	53.55	53.66	27,642	+0.58(+1.09%)
Apr 21, 2014	53.01	53.15	52.97	53.08	15,022	+0.07(+0.13%)
Apr 17, 2014		53.01	53.01	53.01	0	+0.26(+0.49%)
Apr 16, 2014	52.28	52.75	52.01	52.75	79,258	+1.48(+2.89%)
Apr 15, 2014	51.81	51.90	50.76	51.27	31,485	-0.79(-1.52%)
Apr 14, 2014	52.28	52.33	51.76	52.06	34,825	-0.37(-0.71%)
Apr 11, 2014	52.40	53.10	52.40	52.43	0	-0.33(-0.63%)
Apr 10, 2014	53.50	53.75	52.75	52.76	74,869	-1.02(-1.90%)
Apr 09, 2014	52.77	53.79	52.67	53.78	178,727	+2.91(+5.72%)
Apr 08, 2014	50.79	51.26	50.70	50.87	34,375	+0.07(+0.14%)
Apr 07, 2014	50.90	51.10	50.65	50.80	72,376	-0.13(-0.26%)
Apr 04, 2014	51.05	51.29	50.90	50.93	0	+0.28(+0.55%)
Apr 03, 2014	51.11	51.33	50.61	50.65	21,805	-0.51(-1.00%)
Apr 02, 2014	51.35	51.38	51.00	51.16	134,964	-0.01(-0.02%)
Apr 01, 2014	51.25	51.37	51.07	51.17	210,887	+0.39(+0.77%)
Mar 31, 2014	50.61	50.80	50.51	50.78	344,497	+0.41(+0.81%)
Mar 28, 2014	50.25	50.65	50.25	50.37	0	+1.25(+2.54%)
Mar 27, 2014	49.42	49.49	49.07	49.12	34,899	+0.09(+0.18%)
Mar 26, 2014	49.30	49.51	48.92	49.03	61,774	+0.24(+0.49%)
Mar 25, 2014	48.34	48.80	48.10	48.79	107,628	+0.83(+1.73%)
Mar 24, 2014	48.25	48.25	47.35	47.96	58,409	+0.15(+0.30%)
Mar 21, 2014	48.39	48.57	47.74	47.81	30,248	-0.90(-1.84%)
Mar 20, 2014	48.45	48.88	48.11	48.71	49,168	-0.18(-0.37%)
Mar 19, 2014	49.55	49.55	48.56	48.89	34,922	-0.11(-0.22%)
Mar 18, 2014	49.02	49.44	48.82	49.00	48,745	+0.09(+0.18%)
Mar 17, 2014	48.47	48.92	48.47	48.91	26,703	+0.66(+1.37%)
Mar 14, 2014	47.80	48.74	47.68	48.25	0	-0.10(-0.21%)
Mar 13, 2014	50.56	50.70	48.15	48.35	89,957	-0.72(-1.46%)
Mar 12, 2014	48.49	49.23	48.25	49.07	54,603	-0.08(-0.16%)
Mar 11, 2014	49.13	49.51	49.03	49.15	45,534	+0.45(+0.92%)
Mar 10, 2014	49.31	49.31	48.44	48.70	55,458	-1.21(-2.42%)
Mar 07, 2014	50.60	50.62	49.73	49.91	0	-0.42(-0.83%)
Mar 06, 2014	50.58	50.72	50.33	50.33	20,799	+0.23(+0.46%)
Mar 05, 2014	50.18	50.40	50.10	50.10	33,427	-0.30(-0.60%)
Mar 04, 2014	50.92	50.94	50.11	50.40	71,632	+0.79(+1.59%)

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.