Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.74	49.32	48.65	49.00	2,014,822	+0.11(+0.22%)
May 29, 2014	48.31	48.93	48.17	48.89	1,589,902	+0.73(+1.51%)
May 28, 2014	47.88	48.33	47.79	48.16	1,226,530	+0.37(+0.78%)
May 27, 2014	47.81	48.05	47.66	47.79	1,062,659	+0.13(+0.28%)
May 23, 2014	47.18	47.66	47.66	47.66	1,199,244	+0.51(+1.08%)
May 22, 2014	46.91	47.30	46.81	47.15	889,956	+0.24(+0.51%)
May 21, 2014	46.83	46.97	46.59	46.92	1,057,742	+0.27(+0.58%)
May 20, 2014	47.22	47.25	46.47	46.65	947,713	-0.57(-1.22%)
May 19, 2014	46.74	47.28	46.63	47.22	1,267,557	+0.36(+0.77%)
May 16, 2014	46.55	46.88	46.22	46.86	2,694,827	+0.40(+0.86%)
May 15, 2014	47.40	47.47	46.15	46.46	2,507,371	-0.98(-2.07%)
May 14, 2014	47.65	47.74	47.37	47.44	1,321,484	-0.20(-0.41%)
May 13, 2014	48.27	48.46	47.61	47.64	1,725,199	-0.56(-1.16%)
May 12, 2014	47.98	48.52	47.98	48.20	1,428,858	+0.56(+1.17%)
May 09, 2014	47.72	47.80	47.25	47.64	1,086,402	-0.08(-0.17%)
May 08, 2014	47.97	48.70	47.60	47.72	1,293,636	-0.20(-0.43%)
May 07, 2014	47.75	47.97	47.15	47.93	1,401,470	+0.22(+0.46%)
May 06, 2014	48.48	48.48	47.68	47.70	1,050,367	-0.91(-1.87%)
May 05, 2014	48.38	48.67	47.90	48.61	1,163,999	-0.01(-0.02%)
May 02, 2014	48.49	48.71	48.10	48.62	1,740,532	+0.04(+0.08%)
May 01, 2014	48.44	48.89	48.31	48.58	2,830,455	+0.22(+0.46%)
Apr 30, 2014	47.97	48.52	47.70	48.36	2,641,919	+0.35(+0.73%)
Apr 29, 2014	48.14	48.22	47.50	48.01	2,380,427	+0.17(+0.36%)
Apr 28, 2014	48.79	48.94	47.39	47.83	2,535,574	-0.74(-1.52%)
Apr 25, 2014	49.71	49.72	48.56	48.57	2,110,213	-1.25(-2.50%)
Apr 24, 2014	49.88	49.96	48.96	49.82	2,861,766	+0.33(+0.66%)
Apr 23, 2014	50.02	50.66	49.39	49.49	2,487,307	-0.80(-1.60%)
Apr 22, 2014	50.32	50.76	50.10	50.29	2,153,506	-0.02(-0.03%)
Apr 21, 2014	50.11	50.37	49.57	50.31	1,828,321	+0.24(+0.47%)
Apr 17, 2014	49.52	50.07	50.07	50.07	1,178,632	+0.21(+0.43%)
Apr 16, 2014	49.28	49.92	49.06	49.86	1,555,350	+0.87(+1.77%)
Apr 15, 2014	48.72	49.14	48.22	48.99	1,955,901	+0.38(+0.78%)
Apr 14, 2014	48.61	48.91	47.99	48.61	1,665,577	+0.36(+0.75%)
Apr 11, 2014	48.72	49.06	48.23	48.25	2,146,336	+0.10(+0.20%)
Apr 10, 2014	49.46	49.64	48.04	48.15	1,616,025	-1.23(-2.49%)
Apr 09, 2014	48.53	49.40	48.31	49.38	1,977,067	+0.93(+1.91%)
Apr 08, 2014	48.39	48.60	47.88	48.46	2,109,449	+0.06(+0.12%)
Apr 07, 2014	48.91	48.98	48.18	48.40	2,050,312	-0.78(-1.58%)
Apr 04, 2014	50.66	50.97	49.03	49.18	2,970,752	-1.21(-2.39%)
Apr 03, 2014	50.75	50.84	50.11	50.38	2,725,752	-0.20(-0.39%)
Apr 02, 2014	49.59	50.75	49.49	50.58	3,552,364	+1.17(+2.37%)
Apr 01, 2014	49.66	49.80	49.16	49.41	2,988,847	+0.04(+0.08%)
Mar 31, 2014	49.12	49.70	49.05	49.37	2,440,222	+0.57(+1.18%)
Mar 28, 2014	48.56	49.16	48.37	48.79	1,588,336	+0.37(+0.76%)
Mar 27, 2014	48.29	48.78	48.06	48.43	1,400,405	-0.02(-0.03%)
Mar 26, 2014	49.33	49.52	48.38	48.44	1,878,747	-0.84(-1.70%)
Mar 25, 2014	49.04	49.47	48.79	49.28	2,133,291	+0.35(+0.72%)
Mar 24, 2014	49.22	49.54	48.52	48.93	2,570,337	-0.40(-0.81%)
Mar 21, 2014	48.96	49.79	48.78	49.33	5,423,697	+0.75(+1.55%)
Mar 20, 2014	47.45	48.58	47.38	48.57	1,853,215	+1.08(+2.28%)
Mar 19, 2014	48.03	48.21	47.29	47.49	1,171,318	-0.61(-1.26%)
Mar 18, 2014	47.52	48.19	47.52	48.10	1,047,548	+0.51(+1.07%)
Mar 17, 2014	46.98	47.76	46.98	47.59	981,108	+0.85(+1.82%)
Mar 14, 2014	47.00	47.31	46.67	46.74	2,505,853	-0.26(-0.56%)
Mar 13, 2014	47.63	47.86	46.88	47.00	1,884,490	-0.39(-0.83%)
Mar 12, 2014	47.24	47.44	46.77	47.39	1,492,282	-0.07(-0.16%)
Mar 11, 2014	48.35	48.52	47.35	47.47	1,269,952	-0.84(-1.73%)
Mar 10, 2014	48.33	48.52	47.92	48.30	969,524	-0.16(-0.34%)
Mar 07, 2014	48.42	48.74	48.30	48.47	1,478,166	+0.25(+0.53%)
Mar 06, 2014	48.43	48.55	48.03	48.21	1,209,047	-0.12(-0.25%)
Mar 05, 2014	49.12	49.16	48.30	48.34	2,245,136	-0.86(-1.75%)
Mar 04, 2014	48.30	49.22	48.29	49.20	2,659,684	+1.46(+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.