Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.65	50.89	50.18	50.72	1,844,034	-0.02(-0.05%)
May 29, 2014	49.77	50.76	49.65	50.75	1,204,454	+1.22(+2.47%)
May 28, 2014	49.48	49.74	48.97	49.52	1,276,184	+0.01(+0.02%)
May 27, 2014	49.68	50.02	49.17	49.52	1,113,597	+0.02(+0.05%)
May 23, 2014	49.10	49.49	49.49	49.49	943,937	+0.17(+0.34%)
May 22, 2014	48.85	49.70	48.71	49.32	886,235	+0.43(+0.88%)
May 21, 2014	47.96	49.02	47.91	48.89	1,106,508	+1.08(+2.25%)
May 20, 2014	48.19	48.68	47.73	47.82	1,057,999	-0.49(-1.00%)
May 19, 2014	48.06	48.89	48.06	48.30	1,129,736	+0.20(+0.42%)
May 16, 2014	47.43	48.12	46.80	48.10	1,792,028	+0.87(+1.85%)
May 15, 2014	48.29	48.35	46.72	47.23	1,670,264	-1.08(-2.24%)
May 14, 2014	48.72	48.83	48.21	48.31	778,330	-0.36(-0.73%)
May 13, 2014	49.31	49.40	48.60	48.67	1,137,590	-0.59(-1.20%)
May 12, 2014	48.37	49.27	48.37	49.26	1,126,190	+1.11(+2.30%)
May 09, 2014	48.66	48.88	47.93	48.15	1,727,831	-0.48(-0.98%)
May 08, 2014	48.97	49.08	48.38	48.63	1,564,682	-0.49(-0.99%)
May 07, 2014	49.45	49.56	48.66	49.11	1,560,668	-0.30(-0.61%)
May 06, 2014	49.51	49.63	49.21	49.41	1,363,173	-0.27(-0.54%)
May 05, 2014	49.17	49.97	49.10	49.68	1,132,371	+0.19(+0.38%)
May 02, 2014	49.53	50.14	49.44	49.49	990,362	-0.02(-0.05%)
May 01, 2014	49.48	49.58	49.15	49.52	1,343,073	+0.02(+0.05%)
Apr 30, 2014	48.90	49.63	48.66	49.49	1,698,012	+0.52(+1.05%)
Apr 29, 2014	48.39	49.05	48.32	48.98	1,480,999	+0.86(+1.79%)
Apr 28, 2014	48.21	48.68	47.54	48.11	1,267,806	+0.35(+0.74%)
Apr 25, 2014	47.60	47.87	47.31	47.76	1,109,904	+0.06(+0.14%)
Apr 24, 2014	48.10	48.32	47.51	47.70	1,067,663	-0.31(-0.65%)
Apr 23, 2014	48.48	48.59	47.46	48.01	1,443,625	-0.40(-0.83%)
Apr 22, 2014	48.72	49.81	48.29	48.41	4,182,604	+1.59(+3.39%)
Apr 21, 2014	46.43	47.11	46.16	46.83	1,873,640	+0.44(+0.96%)
Apr 17, 2014	45.99	46.38	46.38	46.38	1,307,499	+0.44(+0.96%)
Apr 16, 2014	45.75	46.33	45.67	45.94	1,167,199	+0.65(+1.44%)
Apr 15, 2014	44.74	45.29	44.30	45.29	836,866	+0.53(+1.19%)
Apr 14, 2014	44.34	45.22	44.17	44.75	1,229,897	+0.73(+1.65%)
Apr 11, 2014	44.17	44.50	43.89	44.03	749,570	-0.29(-0.65%)
Apr 10, 2014	44.73	45.35	44.22	44.32	714,022	-0.52(-1.17%)
Apr 09, 2014	44.86	45.13	44.49	44.84	1,355,172	+0.06(+0.13%)
Apr 08, 2014	44.42	44.88	44.09	44.79	1,246,567	+0.53(+1.20%)
Apr 07, 2014	45.68	45.78	43.99	44.25	970,802	-1.52(-3.33%)
Apr 04, 2014	46.24	46.62	45.46	45.78	828,888	-0.01(-0.02%)
Apr 03, 2014	45.74	46.12	45.64	45.79	861,235	+0.19(+0.41%)
Apr 02, 2014	45.18	45.61	44.97	45.60	665,109	+0.46(+1.02%)
Apr 01, 2014	44.86	45.26	44.72	45.14	982,172	+0.42(+0.94%)
Mar 31, 2014	43.83	44.78	43.83	44.72	803,456	+1.26(+2.91%)
Mar 28, 2014	43.41	43.57	43.09	43.46	865,708	+0.31(+0.73%)
Mar 27, 2014	43.43	43.68	42.90	43.14	1,302,054	-0.34(-0.78%)
Mar 26, 2014	44.72	44.73	43.48	43.48	848,463	-0.88(-1.98%)
Mar 25, 2014	44.46	44.84	43.96	44.36	1,143,436	+0.08(+0.18%)
Mar 24, 2014	44.72	44.99	44.18	44.28	826,636	-0.20(-0.45%)
Mar 21, 2014	44.60	45.27	44.35	44.48	1,448,331	+0.29(+0.66%)
Mar 20, 2014	44.17	44.45	43.92	44.19	698,319	-0.11(-0.25%)
Mar 19, 2014	44.07	44.87	43.72	44.30	971,252	+0.41(+0.94%)
Mar 18, 2014	43.80	44.22	43.80	43.89	949,041	+0.19(+0.42%)
Mar 17, 2014	43.51	44.05	43.44	43.71	834,718	+0.43(+0.99%)
Mar 14, 2014	42.83	43.64	42.72	43.28	1,114,903	+0.31(+0.71%)
Mar 13, 2014	43.55	44.13	42.87	42.97	1,271,317	-0.40(-0.93%)
Mar 12, 2014	42.82	43.46	42.54	43.38	1,099,705	+0.29(+0.67%)
Mar 11, 2014	43.15	43.74	43.04	43.09	1,201,809	+0.05(+0.11%)
Mar 10, 2014	43.36	43.66	42.65	43.04	1,413,381	-0.48(-1.09%)
Mar 07, 2014	43.18	43.74	42.98	43.51	1,959,188	+0.52(+1.22%)
Mar 06, 2014	42.31	43.07	42.23	42.99	1,416,537	+0.76(+1.79%)
Mar 05, 2014	42.64	42.64	42.17	42.23	870,200	-0.35(-0.83%)
Mar 04, 2014	42.56	42.64	42.18	42.59	940,129	+0.56(+1.32%)

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.