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%)
May 01, 2014	48.79	48.95	48.73	48.95	525,260	+0.15(+0.31%)
Apr 30, 2014	48.14	48.85	48.14	48.80	1,342,836	+0.66(+1.37%)
Apr 29, 2014	48.16	48.36	48.13	48.14	812,679	-0.18(-0.37%)
Apr 28, 2014	48.16	48.54	48.07	48.32	1,001,881	-0.14(-0.29%)
Apr 25, 2014	48.40	48.53	48.22	48.46	1,072,921	-0.06(-0.12%)
Apr 24, 2014	48.70	48.86	48.51	48.52	788,646	-0.01(-0.02%)
Apr 23, 2014	48.61	48.90	48.48	48.53	744,874	-0.14(-0.29%)
Apr 22, 2014	48.57	48.86	48.50	48.67	718,979	-0.11(-0.23%)
Apr 21, 2014	48.90	49.12	48.77	48.78	482,653	-0.18(-0.37%)
Apr 17, 2014		48.96	48.96	48.96	0	+0.23(+0.47%)
Apr 16, 2014	48.49	48.78	48.39	48.73	693,629	+0.28(+0.58%)
Apr 15, 2014	48.16	48.46	48.16	48.45	980,988	+0.25(+0.52%)
Apr 14, 2014	48.28	48.40	47.83	48.20	880,238	+0.02(+0.04%)
Apr 11, 2014	48.00	48.28	48.00	48.18	673,203	+0.11(+0.23%)
Apr 10, 2014	48.24	48.32	48.04	48.07	1,022,189	-0.18(-0.37%)
Apr 09, 2014	48.28	48.35	48.01	48.25	1,002,306	+0.06(+0.12%)
Apr 08, 2014	47.86	48.27	47.80	48.19	1,386,916	+0.12(+0.25%)
Apr 07, 2014	47.76	48.20	47.67	48.07	1,061,907	+0.21(+0.44%)
Apr 04, 2014	47.66	47.94	47.62	47.86	866,932	+0.19(+0.40%)
Apr 03, 2014	48.05	48.10	47.60	47.67	1,198,423	-0.34(-0.71%)
Apr 02, 2014	47.90	48.24	47.80	48.01	0	+0.13(+0.27%)
Apr 01, 2014	47.55	47.91	47.55	47.88	845,390	+0.26(+0.55%)
Mar 31, 2014	47.55	47.88	47.50	47.62	1,207,686	+0.17(+0.36%)
Mar 28, 2014	47.24	47.48	47.18	47.45	1,062,328	+0.38(+0.81%)
Mar 27, 2014	46.94	47.10	46.78	47.07	0	+0.16(+0.34%)
Mar 26, 2014	47.22	47.34	46.88	46.91	946,372	-0.24(-0.51%)
Mar 25, 2014	47.39	47.39	47.03	47.15	1,148,913	-0.26(-0.55%)
Mar 24, 2014	47.91	47.92	47.40	47.41	749,447	-0.48(-1.00%)
Mar 21, 2014	47.99	48.14	47.64	47.89	2,616,660	-0.10(-0.21%)
Mar 20, 2014	48.00	48.15	47.78	47.99	629,427	+0.03(+0.06%)
Mar 19, 2014	47.75	48.21	47.75	47.96	783,010	+0.18(+0.38%)
Mar 18, 2014	47.25	47.80	47.20	47.78	932,243	+0.71(+1.51%)
Mar 17, 2014	47.11	47.21	46.76	47.07	778,982	+0.22(+0.47%)
Mar 14, 2014	47.00	47.26	46.81	46.85	770,516	-0.25(-0.53%)
Mar 13, 2014	47.52	47.55	46.95	47.10	1,163,321	-0.30(-0.63%)
Mar 12, 2014	47.38	47.53	47.13	47.40	2,139,634	-0.86(-1.78%)
Mar 11, 2014	48.50	48.50	48.14	48.26	0	-0.18(-0.37%)
Mar 10, 2014	48.48	48.55	48.35	48.44	1,108,950	+0.05(+0.10%)
Mar 07, 2014	48.41	48.50	48.26	48.39	1,319,486	+0.13(+0.27%)
Mar 06, 2014	48.45	48.45	48.14	48.26	1,364,189	-0.07(-0.14%)
Mar 05, 2014	48.38	48.38	48.05	48.33	1,189,494	+0.14(+0.29%)
Mar 04, 2014	48.23	48.45	48.15	48.19	1,006,302	+0.04(+0.08%)

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.