Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.12	49.47	49.01	49.20	137,530	+0.27(+0.56%)
May 29, 2014	49.48	49.54	48.74	48.92	217,173	-0.41(-0.83%)
May 28, 2014	49.68	49.68	49.18	49.33	119,474	-0.54(-1.08%)
May 27, 2014	49.72	50.12	49.53	49.87	93,955	+0.27(+0.55%)
May 23, 2014	49.19	49.60	49.60	49.60	101,701	+0.45(+0.93%)
May 22, 2014	49.02	49.28	48.83	49.14	22,260	+0.14(+0.29%)
May 21, 2014	48.76	49.32	48.51	49.00	84,529	+0.24(+0.48%)
May 20, 2014	49.36	49.36	48.53	48.77	91,991	-0.70(-1.41%)
May 19, 2014	48.94	49.63	48.72	49.47	79,085	+0.41(+0.83%)
May 16, 2014	49.16	49.50	48.74	49.06	103,149	-0.20(-0.40%)
May 15, 2014	49.03	49.47	48.31	49.25	149,851	+0.03(+0.06%)
May 14, 2014	50.07	50.12	49.08	49.22	76,369	-0.81(-1.61%)
May 13, 2014	50.75	50.75	49.84	50.03	82,616	-0.69(-1.37%)
May 12, 2014	50.36	50.96	49.90	50.72	154,700	+0.43(+0.85%)
May 09, 2014	50.40	50.47	49.72	50.29	139,628	+0.04(+0.08%)
May 08, 2014	50.42	50.81	50.15	50.26	83,156	-0.14(-0.28%)
May 07, 2014	49.79	50.53	49.53	50.40	131,468	+0.70(+1.41%)
May 06, 2014	50.31	50.67	49.65	49.69	142,592	-0.69(-1.38%)
May 05, 2014	50.36	50.70	50.16	50.39	178,172	-0.16(-0.32%)
May 02, 2014	50.40	51.88	50.32	50.55	104,843	+0.15(+0.29%)
May 01, 2014	50.95	51.17	49.92	50.40	204,652	-0.55(-1.07%)
Apr 30, 2014	51.21	51.39	50.50	50.95	259,646	-0.26(-0.50%)
Apr 29, 2014	51.37	51.63	50.85	51.21	95,120	-0.19(-0.38%)
Apr 28, 2014	51.66	51.82	51.01	51.40	83,867	-0.08(-0.15%)
Apr 25, 2014	52.22	52.28	51.47	51.48	93,755	-0.77(-1.48%)
Apr 24, 2014	53.02	53.21	52.10	52.25	87,211	-0.48(-0.92%)
Apr 23, 2014	52.65	53.02	52.54	52.73	99,636	-0.02(-0.03%)
Apr 22, 2014	52.33	53.24	52.16	52.75	107,909	+0.48(+0.92%)
Apr 21, 2014	52.16	52.49	51.81	52.26	109,543	+0.08(+0.15%)
Apr 17, 2014	52.23	52.19	52.19	52.19	139,575	+0.13(+0.25%)
Apr 16, 2014	52.15	52.25	51.81	52.05	82,338	+0.09(+0.16%)
Apr 15, 2014	52.16	52.62	51.32	51.97	273,881	-0.16(-0.31%)
Apr 14, 2014	52.44	52.61	51.80	52.13	142,741	-0.05(-0.10%)
Apr 11, 2014	51.60	52.27	50.76	52.19	189,653	+0.58(+1.13%)
Apr 10, 2014	52.48	52.73	51.14	51.60	232,766	-1.00(-1.91%)
Apr 09, 2014	52.87	52.87	52.26	52.61	115,199	-0.09(-0.18%)
Apr 08, 2014	53.12	53.83	52.61	52.70	236,996	-1.30(-2.41%)
Apr 07, 2014	54.11	54.35	53.60	54.00	133,594	-0.05(-0.10%)
Apr 04, 2014	55.08	55.33	53.98	54.06	188,137	-1.02(-1.85%)
Apr 03, 2014	54.80	55.37	54.52	55.08	225,627	+0.44(+0.81%)
Apr 02, 2014	54.45	54.87	53.90	54.63	203,217	+0.38(+0.70%)
Apr 01, 2014	53.89	54.55	53.35	54.25	100,381	+0.48(+0.88%)
Mar 31, 2014	53.37	53.88	53.23	53.78	108,969	+0.66(+1.25%)
Mar 28, 2014	53.02	53.51	52.90	53.11	103,417	+0.26(+0.50%)
Mar 27, 2014	54.09	54.13	52.81	52.85	102,664	-1.08(-2.01%)
Mar 26, 2014	54.37	54.52	53.84	53.93	198,552	-0.33(-0.62%)
Mar 25, 2014	54.01	54.41	53.83	54.27	151,432	+0.26(+0.49%)
Mar 24, 2014	54.41	54.80	53.71	54.00	130,366	-0.22(-0.40%)
Mar 21, 2014	54.41	55.12	54.13	54.22	549,036	-0.04(-0.07%)
Mar 20, 2014	53.28	54.73	53.28	54.26	127,519	+0.88(+1.65%)
Mar 19, 2014	53.18	53.99	52.65	53.38	152,800	+0.25(+0.47%)
Mar 18, 2014	52.92	53.32	52.60	53.13	165,617	+0.18(+0.34%)
Mar 17, 2014	52.54	53.03	52.50	52.95	107,920	+0.62(+1.19%)
Mar 14, 2014	52.26	52.80	52.09	52.33	120,103	+0.10(+0.19%)
Mar 13, 2014	52.33	52.97	52.16	52.23	165,296	-0.11(-0.20%)
Mar 12, 2014	52.12	52.46	51.43	52.33	145,555	+0.29(+0.55%)
Mar 11, 2014	52.23	52.23	51.64	52.05	194,203	-0.09(-0.16%)
Mar 10, 2014	51.90	52.26	51.71	52.13	165,259	+0.27(+0.53%)
Mar 07, 2014	51.30	51.92	51.21	51.86	277,190	+0.73(+1.43%)
Mar 06, 2014	50.93	51.56	50.87	51.13	127,322	+0.31(+0.61%)
Mar 05, 2014	50.73	51.10	50.31	50.82	272,072	-0.10(-0.20%)
Mar 04, 2014	50.66	51.61	50.46	50.92	280,994	+0.62(+1.22%)

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.