Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.74	51.83	51.69	51.80	21,073,212	+0.01(+0.01%)
May 29, 2014	51.71	51.80	51.60	51.80	22,292,548	+0.31(+0.61%)
May 28, 2014	51.51	51.54	51.39	51.48	11,755,072	-0.17(-0.33%)
May 27, 2014	51.66	51.69	51.48	51.66	13,156,772	+0.37(+0.71%)
May 23, 2014	51.12	51.29	51.29	51.29	10,248,392	+0.10(+0.19%)
May 22, 2014	51.10	51.20	51.06	51.19	8,399,836	+0.10(+0.20%)
May 21, 2014	50.90	51.10	50.88	51.09	14,675,714	+0.40(+0.78%)
May 20, 2014	50.83	50.86	50.54	50.69	18,349,360	-0.32(-0.63%)
May 19, 2014	50.84	51.05	50.83	51.01	12,613,105	-0.10(-0.20%)
May 16, 2014	51.01	51.12	50.92	51.12	17,249,676	+0.11(+0.22%)
May 15, 2014	51.12	51.15	50.82	51.01	26,806,746	-0.22(-0.44%)
May 14, 2014	51.31	51.42	51.16	51.23	21,185,484	-0.10(-0.19%)
May 13, 2014	51.32	51.35	51.20	51.33	25,019,416	+0.07(+0.15%)
May 12, 2014	51.11	51.27	51.07	51.25	18,692,198	+0.34(+0.66%)
May 09, 2014	50.95	50.99	50.74	50.92	10,839,092	-0.07(-0.15%)
May 08, 2014	51.06	51.23	50.92	50.99	17,668,998	+0.01(+0.01%)
May 07, 2014	50.91	51.01	50.71	50.98	17,152,172	+0.06(+0.12%)
May 06, 2014	51.01	51.05	50.87	50.92	12,338,629	-0.09(-0.18%)
May 05, 2014	50.68	51.04	50.57	51.01	25,075,448	-0.04(-0.07%)
May 02, 2014	50.95	51.16	50.89	51.05	19,203,640	-0.08(-0.16%)
May 01, 2014	51.04	51.22	50.98	51.13	22,698,230	+0.14(+0.28%)
Apr 30, 2014	50.79	51.05	50.72	50.99	39,013,588	+0.20(+0.40%)
Apr 29, 2014	50.72	50.89	50.67	50.79	21,655,094	+0.33(+0.65%)
Apr 28, 2014	50.47	50.59	50.11	50.46	26,723,546	+0.16(+0.31%)
Apr 25, 2014	50.46	50.48	50.16	50.30	26,040,824	-0.25(-0.49%)
Apr 24, 2014	50.54	50.60	50.22	50.55	23,643,662	-0.01(-0.01%)
Apr 23, 2014	50.63	50.63	50.48	50.56	15,516,865	-0.12(-0.24%)
Apr 22, 2014	50.63	50.73	50.57	50.68	16,383,416	+0.21(+0.41%)
Apr 21, 2014	50.40	50.49	50.31	50.47	14,367,937	+0.07(+0.13%)
Apr 17, 2014	50.22	50.40	50.40	50.40	25,730,312	+0.26(+0.52%)
Apr 16, 2014	49.94	50.16	49.80	50.14	26,319,536	+0.61(+1.24%)
Apr 15, 2014	49.66	49.73	49.02	49.53	28,178,242	-0.21(-0.42%)
Apr 14, 2014	49.71	49.83	49.49	49.74	17,738,088	+0.28(+0.57%)
Apr 11, 2014	49.52	49.78	49.45	49.45	24,857,388	-0.30(-0.60%)
Apr 10, 2014	50.42	50.47	49.71	49.75	31,711,964	-0.90(-1.77%)
Apr 09, 2014	50.42	50.68	50.21	50.65	24,775,438	+0.64(+1.28%)
Apr 08, 2014	49.85	50.11	49.80	50.01	16,407,237	-0.03(-0.06%)
Apr 07, 2014	50.20	50.27	49.92	50.04	22,291,164	-0.24(-0.48%)
Apr 04, 2014	50.63	50.71	50.20	50.27	28,092,868	-0.16(-0.31%)
Apr 03, 2014	50.51	50.58	50.30	50.43	20,010,532	-0.14(-0.28%)
Apr 02, 2014	50.48	50.68	50.43	50.57	20,632,642	+0.10(+0.19%)
Apr 01, 2014	50.45	50.51	50.33	50.48	18,066,120	+0.32(+0.64%)
Mar 31, 2014	50.28	50.36	50.11	50.16	32,782,314	+0.25(+0.51%)
Mar 28, 2014	49.90	50.05	49.86	49.90	18,591,396	+0.37(+0.75%)
Mar 27, 2014	49.47	49.63	49.36	49.53	29,746,160	+0.25(+0.50%)
Mar 26, 2014	49.68	49.69	49.27	49.28	35,944,100	-0.01(-0.02%)
Mar 25, 2014	49.13	49.40	48.98	49.29	27,702,122	+0.53(+1.09%)
Mar 24, 2014	48.97	49.00	48.46	48.76	23,517,910	+0.13(+0.26%)
Mar 21, 2014	48.97	49.12	48.60	48.63	23,672,604	-0.10(-0.20%)
Mar 20, 2014	48.48	48.82	48.38	48.73	25,172,968	-0.19(-0.38%)
Mar 19, 2014	49.47	49.49	48.60	48.92	29,790,688	-0.60(-1.22%)
Mar 18, 2014	49.25	49.62	49.24	49.52	25,946,292	+0.31(+0.62%)
Mar 17, 2014	48.98	49.27	48.96	49.22	32,112,976	+0.61(+1.26%)
Mar 14, 2014	48.42	48.83	48.42	48.60	33,222,542	-0.10(-0.21%)
Mar 13, 2014	49.74	49.77	48.62	48.71	47,095,836	-0.93(-1.86%)
Mar 12, 2014	49.39	49.71	49.27	49.63	18,958,594	-0.19(-0.37%)
Mar 11, 2014	50.09	50.26	49.77	49.82	23,864,520	-0.37(-0.73%)
Mar 10, 2014	50.16	50.22	49.88	50.19	31,256,018	-0.31(-0.62%)
Mar 07, 2014	50.69	50.72	50.24	50.50	28,315,798	-0.28(-0.54%)
Mar 06, 2014	50.77	50.89	50.70	50.77	20,214,038	+0.52(+1.04%)
Mar 05, 2014	50.22	50.35	50.16	50.25	22,606,782	-0.04(-0.09%)
Mar 04, 2014	50.30	50.37	50.22	50.30	39,219,656	+0.98(+1.98%)

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.