Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.42	52.79	52.40	52.66	3,281,549	+0.19(+0.36%)
May 29, 2014	51.62	52.59	51.55	52.47	3,754,814	+1.05(+2.04%)
May 28, 2014	51.88	51.88	50.97	51.42	3,015,494	-0.45(-0.87%)
May 27, 2014	51.70	52.07	51.53	51.87	2,431,951	+0.52(+1.01%)
May 23, 2014	51.69	51.35	51.35	51.35	1,989,600	-0.18(-0.35%)
May 22, 2014	50.84	51.70	50.76	51.53	1,864,923	+0.79(+1.56%)
May 21, 2014	50.00	50.85	49.93	50.74	2,448,410	+1.09(+2.20%)
May 20, 2014	49.66	49.79	49.24	49.65	3,733,907	-0.05(-0.10%)
May 19, 2014	50.00	50.40	49.60	49.70	3,264,685	-0.34(-0.68%)
May 16, 2014	50.03	50.18	49.65	50.04	2,224,818	-0.16(-0.32%)
May 15, 2014	50.77	50.79	49.29	50.20	4,022,030	-0.66(-1.30%)
May 14, 2014	51.50	51.66	50.76	50.86	3,733,971	-0.43(-0.84%)
May 13, 2014	51.40	51.70	50.98	51.29	3,750,060	+0.07(+0.14%)
May 12, 2014	50.80	51.27	50.50	51.22	2,362,079	+0.56(+1.11%)
May 09, 2014	51.26	51.40	50.46	50.66	2,728,804	-0.60(-1.17%)
May 08, 2014	51.39	52.25	51.21	51.26	4,394,778	-0.24(-0.47%)
May 07, 2014	51.26	51.53	50.69	51.50	1,794,096	+0.35(+0.68%)
May 06, 2014	50.77	51.25	50.36	51.15	2,069,611	+0.40(+0.79%)
May 05, 2014	49.87	50.80	49.75	50.75	3,078,599	+0.82(+1.64%)
May 02, 2014	49.93	50.33	49.82	49.93	2,226,662	+0.11(+0.22%)
May 01, 2014	50.27	50.37	49.75	49.82	2,726,906	-0.63(-1.25%)
Apr 30, 2014	49.97	50.67	49.47	50.45	2,683,521	+0.20(+0.40%)
Apr 29, 2014	51.50	52.19	50.19	50.25	3,704,882	-0.58(-1.14%)
Apr 28, 2014	51.94	51.99	50.48	50.83	2,714,796	-0.83(-1.61%)
Apr 25, 2014	51.36	51.68	50.89	51.66	2,485,755	+0.17(+0.33%)
Apr 24, 2014	50.40	51.63	50.25	51.49	3,753,913	+1.43(+2.86%)
Apr 23, 2014	50.13	50.70	50.02	50.06	2,168,877	-0.06(-0.12%)
Apr 22, 2014	49.80	50.36	49.58	50.12	2,263,911	+0.27(+0.54%)
Apr 21, 2014	49.93	50.30	49.40	49.85	2,015,844	-0.13(-0.26%)
Apr 17, 2014	50.15	49.98	49.98	49.98	3,306,700	-0.01(-0.02%)
Apr 16, 2014	51.07	51.19	49.36	49.99	3,832,167	-0.79(-1.56%)
Apr 15, 2014	50.46	51.10	50.32	50.78	3,168,351	+0.35(+0.69%)
Apr 14, 2014	49.00	50.44	48.75	50.43	2,652,646	+1.84(+3.79%)
Apr 11, 2014	49.19	49.34	48.59	48.59	3,490,027	-0.66(-1.34%)
Apr 10, 2014	49.99	50.54	49.23	49.25	2,660,893	-0.78(-1.56%)
Apr 09, 2014	50.89	50.97	49.77	50.03	2,924,610	-0.61(-1.20%)
Apr 08, 2014	50.33	50.95	50.13	50.64	3,020,113	+0.37(+0.74%)
Apr 07, 2014	51.18	51.25	50.01	50.27	3,405,676	-0.83(-1.62%)
Apr 04, 2014	51.58	51.63	50.77	51.10	3,882,088	+0.01(+0.02%)
Apr 03, 2014	52.27	52.27	50.93	51.09	4,152,887	-1.02(-1.96%)
Apr 02, 2014	52.50	53.03	52.09	52.11	2,602,389	-0.35(-0.67%)
Apr 01, 2014	52.83	53.07	51.97	52.46	2,200,778	-0.32(-0.61%)
Mar 31, 2014	53.28	53.42	52.67	52.78	1,931,832	-0.11(-0.21%)
Mar 28, 2014	52.82	53.40	52.25	52.89	2,078,065	+0.32(+0.61%)
Mar 27, 2014	52.07	52.99	52.06	52.57	2,687,845	+0.51(+0.98%)
Mar 26, 2014	51.92	52.64	51.92	52.06	3,113,563	+0.24(+0.46%)
Mar 25, 2014	51.09	51.86	50.51	51.82	3,227,909	+1.07(+2.11%)
Mar 24, 2014	51.25	51.44	50.50	50.75	2,328,059	-0.24(-0.47%)
Mar 21, 2014	50.75	51.45	50.70	50.99	4,243,913	+0.67(+1.33%)
Mar 20, 2014	49.67	50.71	49.42	50.32	3,010,363	+0.70(+1.41%)
Mar 19, 2014	49.18	49.99	49.08	49.62	2,773,264	+0.65(+1.33%)
Mar 18, 2014	48.42	49.09	48.27	48.97	2,785,200	+0.83(+1.72%)
Mar 17, 2014	48.47	48.74	47.85	48.14	3,566,782	-0.21(-0.43%)
Mar 14, 2014	48.83	49.11	48.28	48.35	3,242,943	-0.51(-1.04%)
Mar 13, 2014	50.40	50.54	48.62	48.86	5,110,889	-1.46(-2.90%)
Mar 12, 2014	50.70	51.00	49.85	50.32	3,010,812	-0.66(-1.29%)
Mar 11, 2014	51.75	52.03	50.84	50.98	2,094,279	-0.48(-0.93%)
Mar 10, 2014	51.87	51.93	51.02	51.46	2,062,703	-0.48(-0.92%)
Mar 07, 2014	52.21	52.44	51.40	51.94	2,128,428	+0.00(+0.00%)
Mar 06, 2014	52.14	52.43	51.70	51.94	2,280,645	-0.78(-1.48%)
Mar 05, 2014	52.34	52.80	52.11	52.72	2,180,331	+0.36(+0.69%)
Mar 04, 2014	52.83	52.83	52.17	52.36	1,516,137	+0.20(+0.38%)

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.