Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.98	50.06	49.74	49.96	2,955,973	-0.05(-0.10%)
May 29, 2014	50.07	50.09	49.59	50.01	2,396,101	+0.11(+0.23%)
May 28, 2014	50.25	50.33	49.86	49.90	2,374,738	-0.15(-0.30%)
May 27, 2014	49.94	50.26	49.77	50.05	2,982,679	+0.26(+0.53%)
May 23, 2014	49.55	49.79	49.79	49.79	2,233,871	+0.24(+0.49%)
May 22, 2014	49.16	49.79	49.09	49.54	1,853,258	+0.45(+0.92%)
May 21, 2014	49.01	49.42	48.88	49.09	4,084,047	+0.15(+0.31%)
May 20, 2014	49.85	49.94	48.80	48.94	3,378,510	-1.02(-2.04%)
May 19, 2014	49.61	50.14	49.60	49.96	2,783,344	+0.13(+0.27%)
May 16, 2014	49.94	49.99	49.55	49.82	4,813,116	-0.07(-0.14%)
May 15, 2014	50.17	50.29	49.36	49.89	4,168,737	-0.49(-0.98%)
May 14, 2014	50.90	50.96	50.30	50.38	2,769,486	-0.41(-0.81%)
May 13, 2014	50.88	51.07	50.70	50.80	3,538,758	+0.04(+0.09%)
May 12, 2014	50.30	50.81	50.22	50.75	3,307,665	+0.82(+1.64%)
May 09, 2014	49.95	50.09	49.50	49.93	2,468,907	-0.07(-0.13%)
May 08, 2014	49.80	50.42	49.74	50.00	3,114,512	+0.01(+0.02%)
May 07, 2014	49.78	50.09	49.41	49.99	2,931,990	+0.48(+0.96%)
May 06, 2014	50.18	50.29	49.49	49.52	4,411,691	-0.79(-1.57%)
May 05, 2014	50.07	50.36	49.75	50.31	3,514,294	+0.07(+0.13%)
May 02, 2014	50.43	50.71	50.16	50.24	3,744,466	-0.34(-0.68%)
May 01, 2014	50.68	50.80	50.28	50.58	2,901,868	-0.14(-0.28%)
Apr 30, 2014	50.54	50.78	50.30	50.72	3,115,049	+0.10(+0.19%)
Apr 29, 2014	51.06	51.12	50.31	50.63	3,423,202	-0.13(-0.25%)
Apr 28, 2014	51.17	51.47	50.22	50.75	4,160,663	-0.16(-0.32%)
Apr 25, 2014	51.60	51.60	50.83	50.92	3,985,492	-0.79(-1.53%)
Apr 24, 2014	51.93	52.03	51.61	51.70	4,697,198	+0.07(+0.14%)
Apr 23, 2014	51.02	51.66	50.92	51.63	5,479,326	+0.52(+1.02%)
Apr 22, 2014	51.04	51.39	50.83	51.11	2,707,592	+0.08(+0.16%)
Apr 21, 2014	50.82	51.21	50.71	51.03	2,440,543	+0.11(+0.22%)
Apr 17, 2014	50.44	50.92	50.92	50.92	5,304,051	+0.62(+1.23%)
Apr 16, 2014	49.82	50.32	49.73	50.30	4,263,445	+0.79(+1.59%)
Apr 15, 2014	48.59	49.58	48.47	49.51	4,777,860	+0.88(+1.81%)
Apr 14, 2014	49.09	49.23	48.19	48.63	4,540,693	-0.02(-0.05%)
Apr 11, 2014	48.13	49.41	48.13	48.65	3,814,630	-0.48(-0.98%)
Apr 10, 2014	49.87	50.07	49.05	49.14	5,067,101	-0.78(-1.56%)
Apr 09, 2014	49.81	49.94	49.36	49.92	3,617,304	+0.33(+0.66%)
Apr 08, 2014	49.48	49.70	49.18	49.59	6,517,976	+0.13(+0.27%)
Apr 07, 2014	50.00	50.11	49.45	49.46	4,996,316	-0.59(-1.17%)
Apr 04, 2014	50.76	51.00	50.02	50.04	4,201,508	-0.50(-0.99%)
Apr 03, 2014	50.63	50.80	50.31	50.54	3,066,456	+0.07(+0.15%)
Apr 02, 2014	50.08	50.60	50.01	50.47	4,064,599	+0.39(+0.77%)
Apr 01, 2014	49.58	50.12	49.58	50.08	3,718,784	+0.39(+0.78%)
Mar 31, 2014	50.05	50.11	49.58	49.70	4,138,871	+0.03(+0.06%)
Mar 28, 2014	49.44	49.96	49.25	49.67	4,226,070	+0.42(+0.85%)
Mar 27, 2014	48.77	49.32	48.37	49.25	5,890,884	+0.34(+0.70%)
Mar 26, 2014	49.47	49.69	48.90	48.91	5,212,768	-0.45(-0.92%)
Mar 25, 2014	48.90	49.37	48.86	49.36	6,645,994	+0.71(+1.47%)
Mar 24, 2014	48.68	48.99	48.30	48.65	5,624,040	+0.03(+0.06%)
Mar 21, 2014	48.24	49.12	47.96	48.62	10,695,885	+1.31(+2.77%)
Mar 20, 2014	47.26	47.43	47.00	47.31	3,772,836	-0.03(-0.06%)
Mar 19, 2014	47.63	47.76	46.97	47.34	5,547,116	-0.18(-0.38%)
Mar 18, 2014	47.49	47.73	47.41	47.52	3,518,520	+0.16(+0.33%)
Mar 17, 2014	46.85	47.49	46.85	47.36	4,255,052	+0.82(+1.76%)
Mar 14, 2014	46.79	46.94	46.44	46.54	5,966,215	-0.34(-0.73%)
Mar 13, 2014	47.95	48.08	46.70	46.88	6,112,037	-0.73(-1.53%)
Mar 12, 2014	47.63	47.69	47.39	47.61	4,075,997	-0.30(-0.64%)
Mar 11, 2014	48.46	48.59	47.72	47.92	2,728,791	-0.39(-0.80%)
Mar 10, 2014	48.90	48.90	48.19	48.30	4,156,982	-0.50(-1.02%)
Mar 07, 2014	48.62	49.01	48.59	48.80	4,302,357	+0.41(+0.85%)
Mar 06, 2014	48.44	48.70	48.36	48.39	3,306,979	-0.01(-0.02%)
Mar 05, 2014	48.45	48.58	48.32	48.40	2,980,691	-0.04(-0.09%)
Mar 04, 2014	48.68	48.79	48.20	48.45	4,302,926	+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.