Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.45	49.93	49.36	49.84	873,392	+0.39(+0.79%)
May 29, 2014	49.64	49.75	49.35	49.45	684,203	-0.30(-0.60%)
May 28, 2014	49.83	49.83	49.69	49.75	669,192	-0.08(-0.16%)
May 27, 2014	50.01	50.05	49.77	49.83	868,935	-0.22(-0.44%)
May 26, 2014	50.08	50.22	49.95	50.05	362,264	-0.05(-0.10%)
May 23, 2014	50.25	50.33	49.99	50.10	841,264	-0.37(-0.73%)
May 22, 2014	50.10	50.55	49.92	50.47	605,311	+0.43(+0.86%)
May 21, 2014	49.84	50.18	49.74	50.04	714,199	+0.29(+0.58%)
May 20, 2014	49.90	49.93	49.65	49.75	613,697	-0.05(-0.10%)
May 16, 2014		49.80	49.80	49.80	0	-0.09(-0.18%)
May 15, 2014	49.71	49.90	49.42	49.89	1,032,490	+0.24(+0.48%)
May 14, 2014	49.60	49.80	49.51	49.65	502,354	+0.03(+0.06%)
May 13, 2014	49.40	49.75	49.36	49.62	1,189,682	+0.22(+0.45%)
May 12, 2014	49.06	49.44	49.03	49.40	728,358	+0.39(+0.80%)
May 09, 2014	48.99	49.19	48.84	49.01	676,060	+0.02(+0.04%)
May 08, 2014	48.82	49.25	48.82	48.99	933,921	+0.06(+0.12%)
May 07, 2014	48.58	49.04	48.51	48.93	1,077,671	+0.43(+0.89%)
May 06, 2014	49.15	49.15	48.35	48.50	958,077	-0.46(-0.94%)
May 05, 2014	48.87	49.12	48.62	48.96	853,946	+0.09(+0.18%)
May 02, 2014	48.86	49.03	48.81	48.87	544,975	-0.08(-0.16%)

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.