Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.72	53.74	53.49	53.59	10,202	+0.03(+0.06%)
May 29, 2014	53.26	53.85	53.26	53.56	8,942	+0.07(+0.13%)
May 28, 2014	53.04	53.55	53.04	53.49	7,147	+0.38(+0.71%)
May 27, 2014	52.79	53.26	52.79	53.12	6,627	+0.43(+0.82%)
May 23, 2014	52.86	52.68	52.68	52.68	3,468	-0.53(-1.00%)
May 22, 2014	52.81	53.22	52.81	53.22	5,654	+0.45(+0.85%)
May 21, 2014	53.04	53.08	52.71	52.77	4,767	-0.37(-0.69%)
May 20, 2014	52.65	53.28	52.65	53.13	15,377	+0.12(+0.22%)
May 19, 2014	53.03	53.05	52.87	53.01	6,530	-0.02(-0.04%)
May 16, 2014	52.61	53.05	52.61	53.04	8,190	+0.24(+0.46%)
May 15, 2014	52.59	52.79	52.59	52.79	7,881	+0.20(+0.38%)
May 14, 2014	52.18	52.81	52.18	52.59	8,489	-0.05(-0.09%)
May 13, 2014	52.36	52.72	52.36	52.64	4,969	+0.16(+0.31%)
May 12, 2014	52.59	52.59	52.36	52.48	2,862	-0.11(-0.22%)
May 09, 2014	52.32	52.59	52.27	52.59	3,521	+0.33(+0.64%)
May 08, 2014	52.25	52.65	52.25	52.26	4,978	+0.04(+0.08%)
May 07, 2014	51.95	52.25	51.95	52.22	5,387	+0.22(+0.43%)
May 06, 2014	51.94	52.25	51.94	52.00	9,848	-0.21(-0.41%)
May 05, 2014	51.98	52.24	51.98	52.21	5,731	+0.08(+0.16%)
May 02, 2014	51.97	52.29	51.97	52.13	7,856	+0.35(+0.68%)
May 01, 2014	52.18	52.18	51.77	51.78	6,904	-0.08(-0.15%)
Apr 30, 2014	51.76	51.92	51.76	51.85	20,337	+0.06(+0.11%)
Apr 29, 2014	51.73	51.84	51.73	51.80	56,051	+0.10(+0.20%)
Apr 28, 2014	51.85	51.86	51.69	51.69	6,102	-0.28(-0.55%)
Apr 25, 2014	51.94	52.07	51.56	51.98	49,811	-0.11(-0.21%)
Apr 24, 2014	52.05	52.09	51.57	52.09	6,650	+0.04(+0.08%)
Apr 23, 2014	51.60	52.05	51.60	52.05	8,757	+0.32(+0.62%)
Apr 22, 2014	51.88	51.98	51.73	51.73	4,749	-0.22(-0.43%)
Apr 21, 2014	51.94	51.96	51.94	51.95	9,968	-0.00(-0.01%)
Apr 17, 2014	52.09	51.96	51.96	51.96	27,456	-0.10(-0.20%)
Apr 16, 2014	51.67	52.07	51.66	52.06	10,135	+0.37(+0.72%)
Apr 15, 2014	51.79	52.05	51.57	51.69	18,056	-0.39(-0.76%)
Apr 14, 2014	51.93	52.13	51.78	52.08	4,622	+0.04(+0.08%)
Apr 11, 2014	52.34	52.34	51.83	52.04	37,274	+0.17(+0.33%)
Apr 10, 2014	51.94	52.14	51.87	51.87	21,915	-0.09(-0.17%)
Apr 09, 2014	51.62	51.97	51.62	51.96	54,944	+0.37(+0.71%)
Apr 08, 2014	51.53	51.90	51.53	51.59	3,573	-0.30(-0.59%)
Apr 07, 2014	51.62	51.89	51.62	51.89	5,309	+0.17(+0.33%)
Apr 04, 2014	51.74	51.87	51.64	51.72	5,768	-0.16(-0.31%)
Apr 03, 2014	51.80	51.88	51.71	51.88	41,592	+0.09(+0.18%)
Apr 02, 2014	52.00	52.20	51.60	51.79	10,943	+0.07(+0.13%)
Apr 01, 2014	51.62	51.82	51.62	51.72	6,862	+0.14(+0.27%)
Mar 31, 2014	51.91	51.91	51.49	51.58	2,265	-0.21(-0.40%)
Mar 28, 2014	51.22	51.79	51.22	51.79	5,413	+0.41(+0.79%)
Mar 27, 2014	51.67	51.72	51.32	51.38	4,369	-0.20(-0.39%)
Mar 26, 2014	51.14	51.58	51.14	51.58	7,208	+0.53(+1.04%)
Mar 25, 2014	50.91	51.19	50.74	51.05	2,897	-0.04(-0.09%)
Mar 24, 2014	50.89	51.13	50.71	51.10	9,103	-0.08(-0.15%)
Mar 21, 2014	51.03	51.28	51.03	51.17	5,109	-0.15(-0.30%)
Mar 20, 2014	51.32	51.43	51.27	51.33	6,070	-0.16(-0.30%)
Mar 19, 2014	51.19	51.77	51.19	51.48	37,225	+0.37(+0.72%)
Mar 18, 2014	51.24	51.41	51.02	51.11	47,999	+0.05(+0.09%)
Mar 17, 2014	50.86	51.19	50.86	51.06	16,429	-0.08(-0.16%)
Mar 14, 2014	50.86	51.28	50.86	51.15	1,550	+0.28(+0.55%)
Mar 13, 2014	51.38	51.38	50.87	50.87	34,791	-0.33(-0.64%)
Mar 12, 2014	50.87	51.26	50.87	51.19	11,128	-0.24(-0.46%)
Mar 11, 2014	51.31	51.76	51.21	51.43	92,393	-0.01(-0.02%)
Mar 10, 2014	51.31	51.58	51.31	51.44	6,284	+0.07(+0.13%)
Mar 07, 2014	51.50	51.87	51.37	51.37	41,856	-0.26(-0.50%)
Mar 06, 2014	51.73	52.01	51.63	51.63	35,514	-0.37(-0.71%)
Mar 05, 2014	51.64	52.17	51.62	52.00	2,677	+0.26(+0.50%)
Mar 04, 2014	51.73	51.98	51.73	51.74	2,676	-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.