Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.57	51.69	50.95	51.68	382,725	+0.26(+0.50%)
May 29, 2014	51.05	51.63	50.95	51.42	302,310	+0.34(+0.67%)
May 28, 2014	51.85	51.85	50.91	51.08	458,741	-0.09(-0.17%)
May 27, 2014	52.03	52.03	50.89	51.16	506,071	-0.65(-1.25%)
May 23, 2014	53.45	51.81	51.81	51.81	299,252	-0.15(-0.29%)
May 22, 2014	51.86	52.03	51.65	51.96	207,287	+0.19(+0.36%)
May 21, 2014	51.74	52.03	51.60	51.77	222,869	+0.16(+0.32%)
May 20, 2014	51.23	51.97	51.23	51.60	327,311	+0.21(+0.41%)
May 19, 2014	52.11	52.44	51.22	51.39	350,269	-0.46(-0.89%)
May 16, 2014	51.37	52.01	51.32	51.85	431,746	+0.55(+1.07%)
May 15, 2014	51.30	51.49	50.47	51.31	474,054	-0.22(-0.42%)
May 14, 2014	51.17	51.85	50.81	51.53	339,509	+0.72(+1.41%)
May 13, 2014	50.73	51.14	50.45	50.81	319,278	+0.08(+0.16%)
May 12, 2014	50.63	51.51	50.45	50.73	445,963	+0.13(+0.26%)
May 09, 2014	50.98	51.19	50.38	50.60	661,001	-0.56(-1.09%)
May 08, 2014	51.90	52.35	50.73	51.16	754,753	-1.42(-2.69%)
May 07, 2014	51.06	52.59	50.70	52.57	717,739	+1.46(+2.85%)
May 06, 2014	51.24	51.57	50.69	51.12	549,805	-0.12(-0.24%)
May 05, 2014	50.05	51.54	50.05	51.24	438,351	+1.12(+2.23%)
May 02, 2014	49.47	50.82	49.16	50.12	474,158	+0.53(+1.06%)
May 01, 2014	49.67	49.88	49.27	49.60	339,775	+0.08(+0.17%)
Apr 30, 2014	50.44	50.44	49.05	49.51	485,107	-0.29(-0.57%)
Apr 29, 2014	49.92	50.13	49.42	49.80	360,077	+0.23(+0.47%)
Apr 28, 2014	49.48	49.79	49.05	49.56	293,078	+0.23(+0.46%)
Apr 25, 2014	51.09	51.09	49.07	49.34	362,966	-0.66(-1.31%)
Apr 24, 2014	50.32	50.64	49.67	49.99	387,268	-0.27(-0.53%)
Apr 23, 2014	50.68	50.71	50.23	50.26	306,271	-0.42(-0.82%)
Apr 22, 2014	50.68	51.57	50.55	50.68	496,494	-0.04(-0.08%)
Apr 21, 2014	49.96	50.71	49.74	50.71	340,053	+0.79(+1.57%)
Apr 17, 2014	49.84	49.93	49.93	49.93	366,945	-0.01(-0.01%)
Apr 16, 2014	50.21	50.42	49.53	49.94	368,198	-0.10(-0.19%)
Apr 15, 2014	50.19	50.39	50.02	50.03	342,439	-0.12(-0.25%)
Apr 14, 2014	50.19	51.22	50.02	50.16	411,802	-0.02(-0.04%)
Apr 11, 2014	49.56	50.94	49.39	50.18	590,104	+0.77(+1.55%)
Apr 10, 2014	49.67	50.37	49.19	49.41	375,992	-0.44(-0.87%)
Apr 09, 2014	50.02	50.10	49.38	49.84	353,486	+0.30(+0.60%)
Apr 08, 2014	49.05	50.16	49.05	49.55	355,030	+0.21(+0.42%)
Apr 07, 2014	49.38	49.90	49.17	49.34	442,404	-0.09(-0.18%)
Apr 04, 2014	49.57	49.85	48.99	49.43	416,730	-0.06(-0.12%)
Apr 03, 2014	49.02	49.91	48.96	49.49	353,695	+0.34(+0.70%)
Apr 02, 2014	48.91	49.42	48.70	49.14	574,743	-0.09(-0.18%)
Apr 01, 2014	48.76	49.27	48.40	49.23	562,371	+0.47(+0.97%)
Mar 31, 2014	48.41	48.78	48.17	48.76	401,560	+0.34(+0.71%)
Mar 28, 2014	48.49	48.66	47.97	48.41	428,802	+0.01(+0.03%)
Mar 27, 2014	47.75	48.44	47.62	48.40	480,530	+0.57(+1.18%)
Mar 26, 2014	47.49	48.22	47.25	47.84	332,176	+0.34(+0.73%)
Mar 25, 2014	47.34	47.59	46.95	47.49	396,368	+0.40(+0.86%)
Mar 24, 2014	47.15	47.60	46.78	47.09	514,649	-0.05(-0.11%)
Mar 21, 2014	47.86	47.86	47.14	47.14	1,367,803	-0.49(-1.04%)
Mar 20, 2014	47.39	47.72	47.02	47.64	465,444	+0.27(+0.58%)
Mar 19, 2014	48.03	48.22	46.86	47.36	620,529	-0.66(-1.38%)
Mar 18, 2014	47.80	48.38	47.30	48.02	564,733	+0.57(+1.20%)
Mar 17, 2014	47.88	47.96	47.24	47.45	467,277	-0.39(-0.81%)
Mar 14, 2014	47.42	48.24	47.32	47.84	365,967	+0.55(+1.17%)
Mar 13, 2014	47.30	47.40	46.89	47.29	309,329	-0.01(-0.03%)
Mar 12, 2014	47.78	47.78	46.95	47.30	448,060	-0.60(-1.26%)
Mar 11, 2014	46.89	48.01	46.84	47.91	511,568	+0.79(+1.68%)
Mar 10, 2014	47.23	47.23	46.79	47.12	396,180	-0.21(-0.44%)
Mar 07, 2014	47.20	47.43	47.04	47.32	338,157	+0.16(+0.33%)
Mar 06, 2014	47.28	47.42	46.80	47.17	655,181	+0.03(+0.07%)
Mar 05, 2014	47.67	47.78	47.01	47.13	739,369	-0.58(-1.21%)
Mar 04, 2014	47.13	47.96	46.98	47.71	486,328	+0.32(+0.69%)

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.