Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	55.30	55.50	54.56	55.42	951,866	+0.16(+0.29%)
May 29, 2014	55.20	55.64	54.51	55.26	1,336,263	+0.42(+0.77%)
May 28, 2014	56.47	56.55	54.31	54.84	2,456,870	-1.52(-2.70%)
May 27, 2014	55.90	56.38	54.99	56.36	1,922,033	+0.35(+0.62%)
May 23, 2014	55.43	56.01	56.01	56.01	2,788,000	+0.30(+0.54%)
May 22, 2014	55.30	55.86	54.91	55.71	1,089,097	+0.55(+1.00%)
May 21, 2014	54.45	55.31	54.07	55.16	1,946,011	+0.16(+0.29%)
May 20, 2014	53.25	55.15	53.22	55.00	2,325,048	+1.10(+2.04%)
May 19, 2014	52.06	54.25	51.77	53.90	2,576,529	+1.84(+3.53%)
May 16, 2014	51.17	52.23	50.26	52.06	1,588,152	+0.82(+1.60%)
May 15, 2014	50.66	51.49	49.16	51.24	1,917,059	+0.03(+0.06%)
May 14, 2014	50.01	51.78	49.95	51.21	1,918,119	+1.15(+2.30%)
May 13, 2014	50.78	51.73	50.01	50.06	1,866,343	-0.98(-1.92%)
May 12, 2014	48.93	51.27	48.81	51.04	3,033,550	+1.56(+3.15%)
May 09, 2014	45.87	49.58	45.30	49.48	4,311,786	+4.19(+9.25%)
May 08, 2014	46.00	50.19	45.27	45.29	5,765,752	-0.38(-0.84%)
May 07, 2014	48.55	48.77	44.00	45.67	6,182,431	-2.71(-5.59%)
May 06, 2014	48.09	49.43	47.50	48.38	2,692,544	+0.08(+0.17%)
May 05, 2014	47.07	48.70	47.07	48.30	1,329,579	+0.53(+1.11%)
May 02, 2014	47.98	48.33	47.19	47.77	1,212,122	+0.27(+0.57%)
May 01, 2014	46.41	48.82	46.10	47.50	2,076,081	+0.76(+1.63%)
Apr 30, 2014	45.47	46.79	45.10	46.74	1,862,307	+0.31(+0.67%)
Apr 29, 2014	45.61	47.77	44.90	46.43	3,639,741	+1.41(+3.12%)
Apr 28, 2014	45.66	46.23	44.40	45.02	4,716,847	-0.45(-1.00%)
Apr 25, 2014	48.10	48.53	44.86	45.48	4,221,762	-3.13(-6.44%)
Apr 24, 2014	50.23	50.61	46.32	48.61	5,381,152	-1.61(-3.21%)
Apr 23, 2014	52.09	52.91	50.20	50.22	2,517,676	-2.01(-3.85%)
Apr 22, 2014	52.09	52.94	52.01	52.23	2,604,707	+0.14(+0.27%)
Apr 21, 2014	52.00	52.50	51.10	52.09	1,618,624	+0.23(+0.44%)
Apr 17, 2014	52.41	51.86	51.86	51.86	4,522,000	-0.01(-0.02%)
Apr 16, 2014	50.96	52.35	50.80	51.87	2,121,694	+1.04(+2.05%)
Apr 15, 2014	54.41	54.82	48.38	50.83	6,417,379	-3.54(-6.51%)
Apr 14, 2014	54.48	55.29	52.98	54.37	1,970,492	+0.54(+1.00%)
Apr 11, 2014	53.15	55.36	52.50	53.83	4,547,460	-0.20(-0.37%)
Apr 10, 2014	55.62	56.47	53.55	54.03	3,392,954	-1.82(-3.26%)
Apr 09, 2014	55.62	56.12	53.43	55.85	4,477,440	+0.37(+0.67%)
Apr 08, 2014	52.26	55.74	52.10	55.48	6,543,384	+5.23(+10.41%)
Apr 07, 2014	52.29	52.97	49.20	50.25	5,411,458	+0.23(+0.46%)
Apr 04, 2014	52.85	52.98	49.73	50.02	4,438,598	-2.86(-5.41%)
Apr 03, 2014	53.43	54.75	51.66	52.88	5,565,286	+0.71(+1.36%)
Apr 02, 2014	51.55	52.99	51.41	52.17	2,421,575	+0.76(+1.48%)
Apr 01, 2014	50.43	52.50	50.23	51.41	3,265,157	+0.99(+1.96%)
Mar 31, 2014	49.00	51.09	48.87	50.42	2,941,630	+2.05(+4.24%)
Mar 28, 2014	47.49	50.40	47.49	48.37	3,551,080	+1.36(+2.89%)
Mar 27, 2014	47.80	48.44	46.13	47.01	2,349,277	-0.74(-1.55%)
Mar 26, 2014	48.70	49.65	47.24	47.75	3,307,352	-0.20(-0.42%)
Mar 25, 2014	47.82	48.82	46.57	47.95	2,688,557	+0.16(+0.33%)
Mar 24, 2014	47.95	49.95	47.11	47.79	5,798,540	-1.70(-3.44%)
Mar 21, 2014	50.75	51.05	49.10	49.49	3,013,121	+0.01(+0.02%)
Mar 20, 2014	49.81	51.50	49.09	49.48	3,330,304	-0.55(-1.10%)
Mar 19, 2014	51.01	51.81	49.48	50.03	3,732,371	-1.16(-2.27%)
Mar 18, 2014	50.00	51.50	49.40	51.19	1,981,496	+1.42(+2.85%)
Mar 17, 2014	50.34	50.92	48.57	49.77	2,813,285	-0.29(-0.58%)
Mar 14, 2014	49.41	51.14	49.05	50.06	2,723,268	+0.70(+1.42%)
Mar 13, 2014	51.71	52.39	48.80	49.36	4,008,173	-1.98(-3.86%)
Mar 12, 2014	49.28	51.45	48.33	51.34	2,358,477	+1.77(+3.57%)
Mar 11, 2014	50.28	51.17	49.40	49.57	2,798,558	-0.16(-0.32%)
Mar 10, 2014	51.59	51.99	48.73	49.73	4,815,447	-2.86(-5.44%)
Mar 07, 2014	53.29	53.94	51.66	52.59	1,984,931	-1.15(-2.14%)
Mar 06, 2014	53.25	54.19	52.81	53.74	2,840,374	+0.73(+1.38%)
Mar 05, 2014	53.88	53.98	52.63	53.01	2,754,004	-0.13(-0.24%)
Mar 04, 2014	54.50	54.50	52.66	53.14	4,444,231	-0.16(-0.30%)

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.