Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.21	50.26	49.82	49.98	325,522	-0.23(-0.46%)
May 29, 2014	50.65	50.86	49.90	50.21	297,109	-0.24(-0.48%)
May 28, 2014	50.95	51.00	50.12	50.45	209,580	-0.38(-0.75%)
May 27, 2014	51.53	51.53	50.75	50.83	216,402	+0.14(+0.28%)
May 23, 2014	51.16	50.69	50.69	50.69	137,000	-0.32(-0.62%)
May 22, 2014	50.22	51.12	49.55	51.01	236,117	+1.01(+2.01%)
May 21, 2014	50.23	51.00	49.95	50.00	371,141	+0.10(+0.20%)
May 20, 2014	50.02	50.38	49.31	49.90	304,891	+0.10(+0.20%)
May 19, 2014	49.45	50.09	49.36	49.80	182,928	+0.18(+0.36%)
May 16, 2014	50.09	50.09	49.34	49.62	205,158	-0.38(-0.76%)
May 15, 2014	50.70	50.70	49.27	50.00	329,377	-0.53(-1.05%)
May 14, 2014	50.94	51.21	50.39	50.53	111,962	-0.41(-0.80%)
May 13, 2014	51.23	51.42	50.78	50.94	243,427	+0.05(+0.10%)
May 12, 2014	49.88	51.09	49.13	50.89	512,783	+1.42(+2.87%)
May 09, 2014	50.50	50.50	49.13	49.47	403,433	-0.56(-1.12%)
May 08, 2014	50.10	50.99	49.19	50.03	449,225	-0.97(-1.90%)
May 07, 2014	52.58	52.90	50.31	51.00	491,963	-1.26(-2.41%)
May 06, 2014	52.70	53.40	52.12	52.26	236,377	+0.03(+0.06%)
May 05, 2014	52.00	52.38	51.20	52.23	270,854	-0.12(-0.23%)
May 02, 2014	53.06	53.89	52.27	52.35	190,385	-0.68(-1.28%)
May 01, 2014	54.00	54.00	53.00	53.03	351,736	+0.03(+0.06%)
Apr 30, 2014	53.67	53.75	52.78	53.00	372,546	-0.67(-1.25%)
Apr 29, 2014	53.71	54.35	53.63	53.67	135,111	-0.12(-0.22%)
Apr 28, 2014	54.48	54.79	53.55	53.79	168,112	-0.69(-1.27%)
Apr 25, 2014	54.86	55.09	54.40	54.48	197,444	-0.63(-1.14%)
Apr 24, 2014	55.39	55.40	54.74	55.11	108,331	-0.04(-0.07%)
Apr 23, 2014	55.23	55.37	54.75	55.15	196,523	+0.05(+0.09%)
Apr 22, 2014	54.21	55.34	54.21	55.10	240,618	+0.47(+0.86%)
Apr 21, 2014	54.97	55.10	54.59	54.63	144,057	-0.01(-0.02%)
Apr 17, 2014	54.57	54.64	54.64	54.64	227,000	+0.30(+0.55%)
Apr 16, 2014	52.72	54.84	52.72	54.34	448,681	+1.72(+3.27%)
Apr 15, 2014	52.02	52.66	51.50	52.62	223,463	+0.93(+1.80%)
Apr 14, 2014	51.73	52.67	51.03	51.69	563,023	+0.27(+0.53%)
Apr 11, 2014	52.75	52.83	51.14	51.42	599,000	-1.42(-2.69%)
Apr 10, 2014	54.74	55.10	52.71	52.84	316,314	-1.88(-3.44%)
Apr 09, 2014	54.70	55.04	54.65	54.72	201,058	+0.00(+0.00%)
Apr 08, 2014	55.60	55.87	54.20	54.72	404,702	-0.98(-1.76%)
Apr 07, 2014	57.00	57.10	55.06	55.70	188,147	-1.40(-2.45%)
Apr 04, 2014	57.85	58.00	57.00	57.10	256,566	-0.60(-1.04%)
Apr 03, 2014	58.09	58.09	57.28	57.70	106,861	-0.27(-0.47%)
Apr 02, 2014	58.14	58.24	57.76	57.97	78,422	-0.27(-0.46%)
Apr 01, 2014	58.25	58.46	57.97	58.24	138,948	+0.08(+0.14%)
Mar 31, 2014	57.88	58.69	57.72	58.16	142,148	+0.40(+0.69%)
Mar 28, 2014	58.00	58.17	57.38	57.76	118,148	-0.02(-0.03%)
Mar 27, 2014	57.70	57.78	57.21	57.78	233,941	+0.49(+0.86%)
Mar 26, 2014	57.04	57.47	56.85	57.29	94,111	+0.35(+0.61%)
Mar 25, 2014	57.72	58.05	56.80	56.94	131,926	-0.69(-1.20%)
Mar 24, 2014	57.03	57.74	56.84	57.63	58,304	+0.60(+1.05%)
Mar 21, 2014	56.80	57.52	56.45	57.03	869,253	+0.23(+0.40%)
Mar 20, 2014	57.20	57.36	56.65	56.80	141,092	-0.55(-0.96%)
Mar 19, 2014	58.33	58.44	57.12	57.35	122,696	-1.13(-1.93%)
Mar 18, 2014	58.39	58.72	58.00	58.48	139,850	+0.28(+0.48%)
Mar 17, 2014	57.67	58.50	57.33	58.20	132,514	+0.53(+0.92%)
Mar 14, 2014	56.45	57.79	56.41	57.67	228,577	+1.16(+2.05%)
Mar 13, 2014	57.92	58.23	56.50	56.51	370,618	-1.43(-2.47%)
Mar 12, 2014	58.28	59.00	57.81	57.94	292,964	-0.66(-1.13%)
Mar 11, 2014	59.35	59.35	58.27	58.60	215,877	-0.79(-1.33%)
Mar 10, 2014	58.50	59.49	58.27	59.39	241,956	+0.79(+1.35%)
Mar 07, 2014	59.36	59.36	58.05	58.60	405,852	-0.55(-0.93%)
Mar 06, 2014	59.15	59.50	58.60	59.15	274,759	+0.05(+0.08%)
Mar 05, 2014	59.09	59.39	58.55	59.10	1,768,739	-2.07(-3.38%)
Mar 04, 2014	61.81	62.30	61.14	61.17	126,996	-0.07(-0.11%)

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.