Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.36	52.62	51.57	52.45	160,113	+0.24(+0.46%)
May 29, 2014	53.47	53.60	52.00	52.21	103,146	-1.01(-1.90%)
May 28, 2014	53.24	53.42	52.74	53.22	108,418	+0.09(+0.17%)
May 27, 2014	53.24	53.24	52.87	53.13	108,189	+0.26(+0.49%)
May 23, 2014	52.68	52.87	52.87	52.87	114,600	+0.24(+0.46%)
May 22, 2014	51.42	52.70	51.29	52.63	106,633	+1.37(+2.67%)
May 21, 2014	50.39	51.51	50.39	51.26	178,570	+0.89(+1.77%)
May 20, 2014	50.55	50.86	50.19	50.37	261,683	-0.09(-0.18%)
May 19, 2014	50.88	51.29	50.26	50.46	211,803	-0.16(-0.32%)
May 16, 2014	52.36	52.53	50.55	50.62	238,573	-1.69(-3.23%)
May 15, 2014	52.33	52.37	51.29	52.31	158,463	-0.63(-1.19%)
May 14, 2014	51.06	53.98	51.01	52.94	313,766	+1.88(+3.68%)
May 13, 2014	52.75	52.94	51.00	51.06	322,377	-1.62(-3.08%)
May 12, 2014	52.79	53.03	52.45	52.68	154,567	+0.26(+0.50%)
May 09, 2014	53.81	53.85	52.36	52.42	163,225	-1.13(-2.11%)
May 08, 2014	55.58	56.65	53.44	53.55	294,617	-1.70(-3.08%)
May 07, 2014	55.25	55.95	53.85	55.25	399,071	-0.10(-0.18%)
May 06, 2014	57.34	57.34	55.34	55.35	158,133	-1.99(-3.47%)
May 05, 2014	56.15	57.56	56.15	57.34	213,413	+1.07(+1.90%)
May 02, 2014	55.45	56.49	55.16	56.27	116,841	+1.00(+1.81%)
May 01, 2014	54.30	55.37	54.29	55.27	240,168	+0.82(+1.51%)
Apr 30, 2014	54.59	54.83	54.11	54.45	138,958	-0.10(-0.18%)
Apr 29, 2014	54.77	55.19	54.13	54.55	134,626	-0.19(-0.35%)
Apr 28, 2014	54.79	55.50	54.63	54.74	81,411	+0.16(+0.29%)
Apr 25, 2014	54.53	54.99	54.00	54.58	80,575	-0.18(-0.33%)
Apr 24, 2014	54.40	55.13	53.90	54.76	116,299	+0.38(+0.70%)
Apr 23, 2014	54.74	54.74	53.80	54.38	235,903	-0.02(-0.04%)
Apr 22, 2014	53.95	54.99	53.94	54.40	165,760	+0.47(+0.87%)
Apr 21, 2014	54.39	54.39	53.50	53.93	239,988	+0.30(+0.56%)
Apr 17, 2014	52.28	53.63	53.63	53.63	206,300	+1.84(+3.55%)
Apr 16, 2014	50.68	51.94	50.41	51.79	107,948	+1.33(+2.64%)
Apr 15, 2014	50.10	50.55	49.92	50.46	113,346	+0.50(+1.00%)
Apr 14, 2014	49.75	50.10	49.53	49.96	96,081	+0.39(+0.79%)
Apr 11, 2014	48.10	49.77	48.10	49.57	174,645	+1.28(+2.65%)
Apr 10, 2014	48.77	49.41	48.10	48.29	115,878	-0.65(-1.33%)
Apr 09, 2014	49.59	49.91	48.62	48.94	156,128	-0.43(-0.87%)
Apr 08, 2014	49.21	49.74	49.05	49.37	126,920	+0.12(+0.24%)
Apr 07, 2014	49.63	49.88	48.97	49.25	225,186	-0.08(-0.16%)
Apr 04, 2014	50.64	50.95	49.10	49.33	172,210	-0.92(-1.83%)
Apr 03, 2014	50.27	50.48	49.98	50.25	195,805	+0.27(+0.54%)
Apr 02, 2014	50.03	50.46	49.59	49.98	321,283	-0.05(-0.10%)
Apr 01, 2014	49.25	50.16	48.94	50.03	896,819	+1.08(+2.21%)
Mar 31, 2014	47.94	49.70	47.62	48.95	362,169	+1.34(+2.81%)
Mar 28, 2014	47.62	48.00	47.32	47.61	130,453	+0.07(+0.15%)
Mar 27, 2014	47.87	48.02	47.18	47.54	296,968	-0.20(-0.42%)
Mar 26, 2014	47.57	48.15	47.49	47.74	159,086	+0.16(+0.34%)
Mar 25, 2014	47.81	48.11	47.25	47.58	440,485	-0.35(-0.73%)
Mar 24, 2014	48.26	48.49	47.68	47.93	268,109	-0.12(-0.25%)
Mar 21, 2014	49.45	49.50	48.05	48.05	439,678	-1.03(-2.10%)
Mar 20, 2014	49.04	49.56	48.65	49.08	357,023	-0.14(-0.28%)
Mar 19, 2014	49.50	49.95	48.87	49.22	486,939	-0.38(-0.77%)
Mar 18, 2014	48.74	49.90	48.44	49.60	330,184	+0.81(+1.66%)
Mar 17, 2014	48.99	49.35	48.60	48.79	246,118	+0.40(+0.83%)
Mar 14, 2014	48.36	48.49	48.11	48.39	236,339	+0.03(+0.06%)
Mar 13, 2014	48.79	49.10	48.10	48.36	246,293	-0.20(-0.41%)
Mar 12, 2014	48.81	49.60	48.30	48.56	204,386	-0.10(-0.21%)
Mar 11, 2014	48.58	48.99	48.30	48.66	254,053	+0.35(+0.72%)
Mar 10, 2014	48.56	49.25	48.31	48.31	238,183	-0.09(-0.19%)
Mar 07, 2014	48.63	48.81	48.05	48.40	315,706	-0.17(-0.35%)
Mar 06, 2014	49.62	50.07	48.30	48.57	248,626	+0.20(+0.41%)
Mar 05, 2014	48.30	48.50	48.10	48.37	277,298	-0.04(-0.08%)
Mar 04, 2014	48.50	49.10	48.00	48.41	282,344	+0.18(+0.37%)

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.