Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.29	51.89	51.19	51.56	1,914,815	+0.11(+0.22%)
May 29, 2014	50.84	51.49	50.69	51.44	1,510,986	+0.76(+1.51%)
May 28, 2014	50.39	50.85	50.29	50.68	1,165,650	+0.39(+0.78%)
May 27, 2014	50.31	50.56	50.15	50.29	1,009,913	+0.14(+0.28%)
May 23, 2014	49.64	50.15	50.15	50.15	1,139,718	+0.53(+1.08%)
May 22, 2014	49.36	49.77	49.25	49.62	845,782	+0.25(+0.51%)
May 21, 2014	49.28	49.42	49.02	49.37	1,005,240	+0.28(+0.58%)
May 20, 2014	49.69	49.72	48.90	49.08	900,673	-0.60(-1.22%)
May 19, 2014	49.18	49.75	49.06	49.69	1,204,640	+0.38(+0.77%)
May 16, 2014	48.98	49.32	48.63	49.31	2,561,066	+0.42(+0.86%)
May 15, 2014	49.88	49.95	48.56	48.88	2,382,915	-1.04(-2.07%)
May 14, 2014	50.13	50.23	49.84	49.92	1,255,891	-0.21(-0.41%)
May 13, 2014	50.79	50.99	50.09	50.13	1,639,567	-0.59(-1.16%)
May 12, 2014	50.49	51.05	50.49	50.71	1,357,935	+0.59(+1.17%)
May 09, 2014	50.21	50.30	49.72	50.13	1,032,477	-0.09(-0.17%)
May 08, 2014	50.47	51.25	50.08	50.21	1,229,425	-0.22(-0.43%)
May 07, 2014	50.25	50.47	49.61	50.43	1,331,907	+0.23(+0.46%)
May 06, 2014	51.01	51.01	50.17	50.20	998,231	-0.96(-1.87%)
May 05, 2014	50.90	51.21	50.40	51.15	1,106,223	-0.01(-0.02%)
May 02, 2014	51.02	51.26	50.61	51.16	1,654,139	+0.04(+0.08%)
May 01, 2014	50.97	51.45	50.83	51.12	2,689,962	+0.23(+0.46%)
Apr 30, 2014	50.47	51.05	50.20	50.89	2,510,785	+0.37(+0.73%)
Apr 29, 2014	50.65	50.74	49.98	50.51	2,262,272	+0.18(+0.36%)
Apr 28, 2014	51.33	51.50	49.86	50.33	2,409,718	-0.78(-1.52%)
Apr 25, 2014	52.31	52.32	51.10	51.11	2,005,471	-1.31(-2.50%)
Apr 24, 2014	52.49	52.57	51.52	52.42	2,719,719	+0.35(+0.66%)
Apr 23, 2014	52.64	53.30	51.97	52.08	2,363,847	-0.85(-1.60%)
Apr 22, 2014	52.95	53.41	52.71	52.92	2,046,614	-0.02(-0.03%)
Apr 21, 2014	52.72	53.00	52.16	52.94	1,737,570	+0.25(+0.47%)
Apr 17, 2014	52.10	52.69	52.69	52.69	1,120,130	+0.22(+0.43%)
Apr 16, 2014	51.85	52.52	51.63	52.46	1,478,148	+0.91(+1.77%)
Apr 15, 2014	51.27	51.70	50.74	51.55	1,858,817	+0.40(+0.78%)
Apr 14, 2014	51.15	51.46	50.49	51.15	1,582,904	+0.38(+0.75%)
Apr 11, 2014	51.27	51.63	50.75	50.77	2,039,800	+0.10(+0.20%)
Apr 10, 2014	52.04	52.23	50.55	50.67	1,535,812	-1.29(-2.49%)
Apr 09, 2014	51.07	51.98	50.83	51.96	1,878,933	+0.97(+1.91%)
Apr 08, 2014	50.92	51.14	50.38	50.99	2,004,744	+0.06(+0.12%)
Apr 07, 2014	51.46	51.54	50.69	50.93	1,948,543	-0.82(-1.58%)
Apr 04, 2014	53.31	53.63	51.59	51.75	2,823,295	-1.27(-2.39%)
Apr 03, 2014	53.40	53.49	52.72	53.02	2,590,457	-0.21(-0.39%)
Apr 02, 2014	52.18	53.40	52.08	53.22	3,376,039	+1.23(+2.37%)
Apr 01, 2014	52.25	52.40	51.72	51.99	2,840,493	+0.04(+0.08%)
Mar 31, 2014	51.69	52.29	51.61	51.95	2,319,099	+0.60(+1.18%)
Mar 28, 2014	51.10	51.73	50.89	51.34	1,509,498	+0.39(+0.76%)
Mar 27, 2014	50.81	51.33	50.57	50.95	1,330,895	-0.02(-0.03%)
Mar 26, 2014	51.90	52.11	50.91	50.97	1,785,493	-0.88(-1.70%)
Mar 25, 2014	51.60	52.06	51.34	51.85	2,027,403	+0.37(+0.72%)
Mar 24, 2014	51.79	52.13	51.05	51.48	2,442,756	-0.42(-0.81%)
Mar 21, 2014	51.52	52.40	51.33	51.90	5,154,486	+0.79(+1.55%)
Mar 20, 2014	49.93	51.12	49.86	51.11	1,761,229	+1.14(+2.28%)
Mar 19, 2014	50.54	50.73	49.76	49.97	1,113,179	-0.64(-1.26%)
Mar 18, 2014	50.01	50.70	50.01	50.61	995,552	+0.53(+1.07%)
Mar 17, 2014	49.44	50.26	49.44	50.07	932,409	+0.90(+1.82%)
Mar 14, 2014	49.45	49.78	49.11	49.18	2,381,472	-0.28(-0.56%)
Mar 13, 2014	50.12	50.36	49.33	49.45	1,790,951	-0.41(-0.83%)
Mar 12, 2014	49.70	49.92	49.21	49.87	1,418,211	-0.08(-0.16%)
Mar 11, 2014	50.88	51.05	49.82	49.95	1,206,917	-0.88(-1.73%)
Mar 10, 2014	50.85	51.05	50.42	50.83	921,400	-0.17(-0.34%)
Mar 07, 2014	50.95	51.28	50.83	51.00	1,404,796	+0.27(+0.53%)
Mar 06, 2014	50.96	51.08	50.54	50.73	1,149,035	-0.13(-0.25%)
Mar 05, 2014	51.69	51.73	50.83	50.86	2,133,697	-0.91(-1.75%)
Mar 04, 2014	50.83	51.79	50.82	51.77	2,527,668	+1.54(+3.06%)

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.