Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.44	50.45	49.84	50.19	6,572,832	+0.04(+0.07%)
May 29, 2014	50.00	50.16	49.88	50.16	5,621,073	+0.20(+0.41%)
May 28, 2014	50.12	50.12	49.77	49.95	7,728,645	-0.16(-0.33%)
May 27, 2014	49.76	50.12	49.72	50.12	10,354,323	+0.57(+1.15%)
May 23, 2014	49.06	49.55	49.55	49.55	47,584,336	+0.52(+1.06%)
May 22, 2014	49.09	49.13	48.76	49.03	5,303,807	-0.06(-0.12%)
May 21, 2014	48.80	49.22	48.73	49.09	9,704,904	+0.51(+1.05%)
May 20, 2014	49.14	49.14	48.46	48.58	9,352,075	-0.57(-1.16%)
May 19, 2014	48.92	49.29	48.80	49.15	7,532,411	+0.13(+0.26%)
May 16, 2014	48.50	49.09	48.50	49.02	13,144,060	+0.55(+1.14%)
May 15, 2014	48.83	48.99	48.23	48.47	13,573,657	-0.56(-1.15%)
May 14, 2014	49.34	49.50	49.03	49.03	7,315,381	-0.49(-0.99%)
May 13, 2014	49.51	49.67	49.37	49.52	7,630,537	+0.08(+0.17%)
May 12, 2014	49.29	49.62	49.28	49.44	9,344,876	+0.21(+0.42%)
May 09, 2014	49.08	49.24	48.61	49.23	12,627,473	-0.02(-0.04%)
May 08, 2014	48.79	49.53	48.72	49.25	15,627,931	+0.51(+1.05%)
May 07, 2014	48.34	48.81	47.74	48.74	15,744,897	+0.78(+1.63%)
May 06, 2014	48.27	48.35	47.92	47.96	11,130,666	-0.41(-0.85%)
May 05, 2014	47.58	48.55	47.41	48.37	14,758,050	+0.63(+1.33%)
May 02, 2014	48.05	48.36	47.64	47.74	11,678,694	-0.39(-0.81%)
May 01, 2014	47.66	48.41	47.49	48.13	15,232,533	+0.81(+1.72%)
Apr 30, 2014	47.23	47.56	47.15	47.32	12,998,552	-0.01(-0.03%)
Apr 29, 2014	47.15	47.65	47.12	47.33	13,658,969	+0.29(+0.62%)
Apr 28, 2014	46.59	47.16	46.47	47.04	25,952,810	+0.58(+1.25%)
Apr 25, 2014	46.71	47.59	46.37	46.46	40,950,272	-2.45(-5.00%)
Apr 24, 2014	48.99	49.16	48.48	48.90	13,817,420	+0.14(+0.28%)
Apr 23, 2014	49.11	49.11	48.57	48.77	9,433,215	-0.27(-0.55%)
Apr 22, 2014	48.89	49.18	48.70	49.03	10,487,424	+0.20(+0.40%)
Apr 21, 2014	48.80	48.92	48.67	48.84	10,718,444	+0.28(+0.57%)
Apr 17, 2014	49.12	48.56	48.56	48.56	57,226,124	-0.33(-0.67%)
Apr 16, 2014	48.34	48.94	47.99	48.89	16,935,940	+1.24(+2.60%)
Apr 15, 2014	47.60	47.86	46.51	47.65	20,531,760	+0.71(+1.51%)
Apr 14, 2014	46.66	47.16	46.24	46.94	22,397,026	+1.02(+2.23%)
Apr 11, 2014	46.53	46.71	45.50	45.92	32,052,292	-1.15(-2.44%)
Apr 10, 2014	48.63	48.82	46.74	47.07	21,829,262	-1.40(-2.89%)
Apr 09, 2014	47.78	48.52	47.32	48.47	20,491,428	+1.16(+2.44%)
Apr 08, 2014	47.36	48.09	47.17	47.31	23,273,690	-0.19(-0.40%)
Apr 07, 2014	48.29	48.44	46.94	47.50	42,950,712	-1.00(-2.07%)
Apr 04, 2014	50.34	50.37	48.05	48.50	26,210,854	-1.71(-3.40%)
Apr 03, 2014	50.39	50.51	49.83	50.21	15,212,682	+0.08(+0.16%)
Apr 02, 2014	50.16	50.56	49.83	50.13	10,000,843	-0.01(-0.02%)
Apr 01, 2014	50.69	50.95	50.10	50.14	9,731,071	-0.27(-0.54%)
Mar 31, 2014	49.69	50.41	49.43	50.41	12,436,281	+0.88(+1.78%)
Mar 28, 2014	50.09	50.52	49.16	49.53	16,004,221	-0.86(-1.71%)
Mar 27, 2014	50.18	50.48	49.75	50.39	11,220,701	+0.02(+0.04%)
Mar 26, 2014	51.36	51.42	50.37	50.37	11,366,640	-0.64(-1.25%)
Mar 25, 2014	51.89	52.09	51.00	51.00	12,492,831	-0.55(-1.06%)
Mar 24, 2014	52.64	52.83	51.17	51.55	19,512,002	-0.61(-1.17%)
Mar 21, 2014	52.07	54.34	51.31	52.16	40,784,636	+0.36(+0.70%)
Mar 20, 2014	52.34	52.34	51.59	51.80	12,728,454	-0.47(-0.89%)
Mar 19, 2014	52.92	53.03	51.84	52.27	8,414,167	-0.60(-1.14%)
Mar 18, 2014	52.45	52.96	52.14	52.87	8,858,543	+0.61(+1.18%)
Mar 17, 2014	51.84	52.28	51.70	52.26	9,420,279	+0.70(+1.36%)
Mar 14, 2014	51.52	51.83	51.04	51.56	14,662,251	-0.00(-0.00%)
Mar 13, 2014	52.93	53.13	51.48	51.56	12,825,315	-1.24(-2.35%)
Mar 12, 2014	52.81	53.17	52.61	52.80	10,057,055	-0.25(-0.48%)
Mar 11, 2014	52.77	53.34	52.46	53.05	11,842,888	+0.39(+0.75%)
Mar 10, 2014	52.66	52.86	52.48	52.66	7,868,729	-0.01(-0.03%)
Mar 07, 2014	52.53	52.71	52.20	52.67	9,604,329	+0.40(+0.76%)
Mar 06, 2014	52.25	52.79	52.15	52.28	9,762,283	+0.25(+0.47%)
Mar 05, 2014	52.69	52.73	51.91	52.03	12,073,967	-0.63(-1.19%)
Mar 04, 2014	52.58	52.77	51.98	52.66	15,933,840	+0.95(+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.