Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.98	50.05	49.74	49.95	2,956,270	-0.05(-0.10%)
May 29, 2014	50.06	50.09	49.59	50.01	2,396,342	+0.11(+0.22%)
May 28, 2014	50.24	50.32	49.86	49.89	2,374,977	-0.15(-0.30%)
May 27, 2014	49.93	50.26	49.77	50.04	2,982,979	+0.26(+0.53%)
May 23, 2014	49.55	49.78	49.78	49.78	2,234,096	+0.24(+0.49%)
May 22, 2014	49.15	49.78	49.08	49.54	1,853,445	+0.45(+0.92%)
May 21, 2014	49.01	49.41	48.87	49.08	4,084,458	+0.15(+0.31%)
May 20, 2014	49.85	49.94	48.79	48.93	3,378,850	-1.02(-2.04%)
May 19, 2014	49.60	50.14	49.59	49.95	2,783,624	+0.13(+0.27%)
May 16, 2014	49.94	49.98	49.55	49.82	4,813,600	-0.07(-0.14%)
May 15, 2014	50.17	50.29	49.35	49.89	4,169,157	-0.49(-0.98%)
May 14, 2014	50.90	50.96	50.30	50.38	2,769,765	-0.41(-0.81%)
May 13, 2014	50.87	51.07	50.69	50.79	3,539,115	+0.04(+0.09%)
May 12, 2014	50.29	50.81	50.21	50.75	3,307,998	+0.82(+1.64%)
May 09, 2014	49.94	50.08	49.50	49.93	2,469,156	-0.07(-0.13%)
May 08, 2014	49.79	50.41	49.73	50.00	3,114,826	+0.01(+0.01%)
May 07, 2014	49.78	50.08	49.40	49.99	2,932,285	+0.48(+0.96%)
May 06, 2014	50.17	50.29	49.49	49.51	4,412,135	-0.79(-1.57%)
May 05, 2014	50.06	50.36	49.74	50.30	3,514,648	+0.07(+0.13%)
May 02, 2014	50.43	50.71	50.16	50.23	3,744,843	-0.34(-0.68%)
May 01, 2014	50.67	50.79	50.27	50.58	2,902,160	-0.14(-0.28%)
Apr 30, 2014	50.53	50.78	50.29	50.72	3,115,362	+0.10(+0.19%)
Apr 29, 2014	51.05	51.11	50.30	50.62	3,423,547	-0.13(-0.25%)
Apr 28, 2014	51.16	51.46	50.22	50.75	4,161,082	-0.16(-0.32%)
Apr 25, 2014	51.59	51.59	50.83	50.91	3,985,893	-0.79(-1.53%)
Apr 24, 2014	51.92	52.03	51.60	51.70	4,697,671	+0.07(+0.14%)
Apr 23, 2014	51.01	51.65	50.91	51.62	5,479,878	+0.52(+1.02%)
Apr 22, 2014	51.04	51.39	50.82	51.10	2,707,864	+0.08(+0.16%)
Apr 21, 2014	50.81	51.20	50.71	51.02	2,440,789	+0.11(+0.22%)
Apr 17, 2014	50.43	50.91	50.91	50.91	5,304,585	+0.62(+1.23%)
Apr 16, 2014	49.82	50.32	49.72	50.29	4,263,875	+0.79(+1.59%)
Apr 15, 2014	48.58	49.57	48.46	49.50	4,778,341	+0.88(+1.81%)
Apr 14, 2014	49.09	49.22	48.18	48.63	4,541,151	-0.02(-0.05%)
Apr 11, 2014	48.13	49.41	48.13	48.65	3,815,014	-0.48(-0.98%)
Apr 10, 2014	49.87	50.06	49.05	49.13	5,067,611	-0.78(-1.56%)
Apr 09, 2014	49.81	49.94	49.36	49.91	3,617,668	+0.33(+0.66%)
Apr 08, 2014	49.47	49.69	49.18	49.59	6,518,632	+0.13(+0.27%)
Apr 07, 2014	50.00	50.11	49.44	49.45	4,996,819	-0.59(-1.17%)
Apr 04, 2014	50.75	51.00	50.01	50.04	4,201,931	-0.50(-0.99%)
Apr 03, 2014	50.62	50.80	50.30	50.54	3,066,765	+0.07(+0.15%)
Apr 02, 2014	50.08	50.59	50.00	50.46	4,065,008	+0.39(+0.77%)
Apr 01, 2014	49.57	50.11	49.57	50.08	3,719,158	+0.39(+0.78%)
Mar 31, 2014	50.05	50.11	49.57	49.69	4,139,288	+0.03(+0.06%)
Mar 28, 2014	49.44	49.96	49.24	49.66	4,226,496	+0.42(+0.85%)
Mar 27, 2014	48.77	49.31	48.37	49.24	5,891,477	+0.34(+0.70%)
Mar 26, 2014	49.47	49.68	48.89	48.90	5,213,293	-0.45(-0.92%)
Mar 25, 2014	48.89	49.37	48.86	49.36	6,646,663	+0.71(+1.47%)
Mar 24, 2014	48.68	48.98	48.30	48.64	5,624,607	+0.03(+0.06%)
Mar 21, 2014	48.24	49.11	47.96	48.61	10,696,962	+1.31(+2.77%)
Mar 20, 2014	47.25	47.43	47.00	47.30	3,773,216	-0.03(-0.06%)
Mar 19, 2014	47.62	47.76	46.96	47.33	5,547,675	-0.18(-0.38%)
Mar 18, 2014	47.49	47.73	47.41	47.51	3,518,875	+0.16(+0.33%)
Mar 17, 2014	46.85	47.49	46.85	47.35	4,255,481	+0.82(+1.76%)
Mar 14, 2014	46.79	46.94	46.43	46.54	5,966,816	-0.34(-0.73%)
Mar 13, 2014	47.94	48.08	46.69	46.88	6,112,653	-0.73(-1.53%)
Mar 12, 2014	47.63	47.69	47.38	47.61	4,076,408	-0.30(-0.64%)
Mar 11, 2014	48.46	48.59	47.71	47.91	2,729,066	-0.39(-0.80%)
Mar 10, 2014	48.89	48.89	48.18	48.30	4,157,401	-0.50(-1.02%)
Mar 07, 2014	48.61	49.01	48.58	48.80	4,302,790	+0.41(+0.85%)
Mar 06, 2014	48.43	48.69	48.35	48.39	3,307,312	-0.01(-0.02%)
Mar 05, 2014	48.44	48.57	48.32	48.40	2,980,991	-0.04(-0.09%)
Mar 04, 2014	48.68	48.78	48.20	48.44	4,303,359	+0.57(+1.20%)

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.