Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.33	51.56	51.25	51.53	1,492,465	+0.24(+0.46%)
May 29, 2014	51.20	51.29	51.07	51.29	926,492	+0.22(+0.42%)
May 28, 2014	51.11	51.18	51.03	51.08	594,900	+0.06(+0.11%)
May 27, 2014	51.09	51.09	50.96	51.02	779,394	+0.10(+0.19%)
May 23, 2014	50.98	50.93	50.93	50.93	501,158	-0.03(-0.05%)
May 22, 2014	50.80	51.01	50.80	50.95	148,985	+0.12(+0.23%)
May 21, 2014	50.66	50.86	50.61	50.84	240,741	+0.31(+0.60%)
May 20, 2014	50.79	50.79	50.44	50.53	247,359	-0.24(-0.46%)
May 19, 2014	50.78	50.82	50.65	50.77	367,841	-0.17(-0.33%)
May 16, 2014	50.88	50.93	50.73	50.93	286,885	+0.15(+0.29%)
May 15, 2014	51.02	51.08	50.73	50.79	320,186	-0.31(-0.61%)
May 14, 2014	50.98	51.23	50.98	51.10	490,465	+0.03(+0.05%)
May 13, 2014	51.07	51.11	50.97	51.07	282,938	+0.07(+0.14%)
May 12, 2014	51.17	51.24	50.88	51.00	449,426	+0.05(+0.10%)
May 09, 2014	51.03	51.11	50.85	50.95	347,106	-0.05(-0.10%)
May 08, 2014	50.95	51.22	50.91	51.00	704,896	-0.03(-0.07%)
May 07, 2014	50.77	51.06	50.72	51.04	335,107	+0.40(+0.80%)
May 06, 2014	50.89	50.89	50.63	50.63	375,788	-0.33(-0.65%)
May 05, 2014	50.72	50.98	50.66	50.97	180,710	+0.06(+0.12%)
May 02, 2014	51.18	51.18	50.85	50.91	216,599	-0.26(-0.52%)
May 01, 2014	51.26	51.30	51.03	51.17	292,814	-0.07(-0.14%)
Apr 30, 2014	51.16	51.29	51.11	51.24	369,851	+0.04(+0.08%)
Apr 29, 2014	51.27	51.33	51.16	51.20	867,798	+0.15(+0.29%)
Apr 28, 2014	50.70	51.12	50.66	51.05	276,184	+0.55(+1.09%)
Apr 25, 2014	50.39	50.53	50.32	50.50	194,862	+0.04(+0.08%)
Apr 24, 2014	50.54	50.59	50.35	50.46	159,143	+0.00(+0.00%)
Apr 23, 2014	50.48	50.60	50.40	50.46	203,814	-0.23(-0.45%)
Apr 22, 2014	50.65	50.79	50.54	50.69	494,532	+0.05(+0.10%)
Apr 21, 2014	50.53	50.65	50.41	50.64	298,798	+0.13(+0.26%)
Apr 17, 2014	50.38	50.51	50.51	50.51	160,428	+0.01(+0.01%)
Apr 16, 2014	50.34	50.50	50.29	50.50	497,075	+0.36(+0.72%)
Apr 15, 2014	49.77	50.14	49.74	50.14	294,813	+0.48(+0.96%)
Apr 14, 2014	49.62	49.70	49.34	49.66	273,600	+0.33(+0.68%)
Apr 11, 2014	49.28	49.56	49.28	49.33	296,419	-0.15(-0.29%)
Apr 10, 2014	49.95	50.14	49.42	49.48	323,565	-0.52(-1.04%)
Apr 09, 2014	49.87	50.01	49.70	50.00	690,613	+0.26(+0.52%)
Apr 08, 2014	49.42	49.79	49.38	49.74	320,310	+0.32(+0.64%)
Apr 07, 2014	49.57	49.76	49.41	49.42	337,315	-0.22(-0.43%)
Apr 04, 2014	49.93	50.04	49.61	49.64	283,356	-0.08(-0.17%)
Apr 03, 2014	49.75	49.83	49.61	49.72	1,116,419	+0.06(+0.11%)
Apr 02, 2014	49.60	49.72	49.46	49.66	640,265	+0.12(+0.25%)
Apr 01, 2014	49.62	49.68	49.39	49.54	791,185	-0.07(-0.14%)
Mar 31, 2014	49.46	49.64	49.43	49.61	568,146	+0.36(+0.73%)
Mar 28, 2014	49.21	49.34	49.12	49.25	1,496,208	+0.17(+0.34%)
Mar 27, 2014	48.93	49.18	48.87	49.08	424,505	+0.12(+0.24%)
Mar 26, 2014	49.09	49.30	48.96	48.96	348,503	+0.04(+0.09%)
Mar 25, 2014	48.69	48.99	48.67	48.92	241,039	+0.41(+0.84%)
Mar 24, 2014	48.58	48.68	48.41	48.51	281,312	-0.01(-0.03%)
Mar 21, 2014	48.76	49.02	48.53	48.53	155,795	-0.08(-0.16%)
Mar 20, 2014	48.22	48.61	48.16	48.60	129,118	+0.28(+0.58%)
Mar 19, 2014	48.74	48.82	48.11	48.32	399,181	-0.37(-0.76%)
Mar 18, 2014	48.59	48.79	48.57	48.69	742,942	+0.14(+0.30%)
Mar 17, 2014	48.36	48.60	48.33	48.55	555,959	+0.40(+0.83%)
Mar 14, 2014	47.97	48.31	47.97	48.15	359,977	+0.08(+0.17%)
Mar 13, 2014	48.44	48.51	48.01	48.06	537,413	-0.26(-0.54%)
Mar 12, 2014	48.02	48.33	48.01	48.33	833,017	+0.17(+0.36%)
Mar 11, 2014	48.40	48.40	48.09	48.15	266,441	-0.19(-0.40%)
Mar 10, 2014	48.26	48.35	48.11	48.35	166,654	+0.07(+0.14%)
Mar 07, 2014	48.33	48.33	48.10	48.28	1,077,372	+0.05(+0.10%)
Mar 06, 2014	48.22	48.32	48.18	48.23	206,368	+0.07(+0.14%)
Mar 05, 2014	48.39	48.39	48.09	48.16	171,916	-0.21(-0.43%)
Mar 04, 2014	48.13	48.43	48.13	48.37	228,495	+0.59(+1.24%)

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.