Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	49.34	49.92	49.29	49.75	2,779,906	+0.20(+0.40%)
May 29, 2014	49.67	49.92	49.34	49.55	2,959,668	+0.14(+0.28%)
May 28, 2014	49.67	49.91	49.27	49.41	3,459,548	-0.26(-0.52%)
May 27, 2014	49.44	49.94	49.39	49.67	2,777,689	+0.52(+1.05%)
May 23, 2014	49.27	49.15	49.15	49.15	2,330,467	-0.14(-0.29%)
May 22, 2014	48.97	49.43	48.77	49.30	1,387,048	+0.31(+0.64%)
May 21, 2014	48.48	49.31	48.36	48.99	2,939,919	+0.79(+1.64%)
May 20, 2014	48.64	48.73	47.94	48.19	4,161,420	-0.44(-0.91%)
May 19, 2014	47.94	48.79	47.87	48.64	3,188,153	+0.47(+0.98%)
May 16, 2014	48.11	48.40	47.77	48.16	5,989,258	-0.02(-0.03%)
May 15, 2014	49.25	49.30	47.87	48.18	5,817,495	-1.27(-2.56%)
May 14, 2014	49.86	50.19	49.42	49.44	3,459,217	-0.55(-1.10%)
May 13, 2014	50.19	50.31	49.98	49.99	3,957,156	-0.21(-0.41%)
May 12, 2014	49.79	50.24	49.73	50.20	3,103,532	+0.76(+1.54%)
May 09, 2014	49.41	49.54	48.77	49.44	2,505,520	-0.08(-0.15%)
May 08, 2014	49.09	49.70	48.77	49.51	3,490,793	+0.54(+1.11%)
May 07, 2014	48.63	49.03	48.23	48.97	2,859,150	+0.53(+1.10%)
May 06, 2014	48.67	48.89	48.14	48.44	6,390,895	-0.44(-0.90%)
May 05, 2014	49.32	49.33	48.41	48.88	3,027,949	-0.94(-1.88%)
May 02, 2014	49.31	50.34	49.21	49.82	3,276,011	+0.58(+1.18%)
May 01, 2014	49.20	49.46	49.03	49.24	2,672,955	+0.03(+0.06%)
Apr 30, 2014	49.01	49.36	48.73	49.21	2,897,873	+0.17(+0.34%)
Apr 29, 2014	48.74	49.18	48.73	49.04	2,191,263	+0.65(+1.34%)
Apr 28, 2014	48.69	48.77	47.77	48.39	5,856,882	-0.23(-0.47%)
Apr 25, 2014	49.92	49.92	48.51	48.62	6,643,335	-1.48(-2.95%)
Apr 24, 2014	50.49	50.59	49.62	50.10	3,995,433	-0.14(-0.27%)
Apr 23, 2014	49.58	50.40	49.34	50.24	2,965,151	+0.42(+0.84%)
Apr 22, 2014	49.56	49.96	49.25	49.82	3,634,753	+0.27(+0.55%)
Apr 21, 2014	49.86	49.97	49.37	49.54	2,063,227	-0.40(-0.81%)
Apr 17, 2014	49.54	49.95	49.95	49.95	2,522,016	+0.47(+0.96%)
Apr 16, 2014	49.59	49.65	49.03	49.47	2,863,461	+0.43(+0.87%)
Apr 15, 2014	49.34	49.34	48.10	49.05	4,721,808	-0.07(-0.14%)
Apr 14, 2014	49.22	49.41	48.54	49.12	3,344,117	+0.52(+1.07%)
Apr 11, 2014	49.28	49.44	48.45	48.60	4,316,476	-1.06(-2.13%)
Apr 10, 2014	51.19	51.22	49.64	49.66	3,340,084	-1.46(-2.86%)
Apr 09, 2014	50.40	51.32	50.30	51.12	3,404,825	+0.88(+1.74%)
Apr 08, 2014	50.66	50.71	49.94	50.24	4,825,522	-0.46(-0.90%)
Apr 07, 2014	52.07	52.11	50.62	50.70	3,469,312	-1.32(-2.53%)
Apr 04, 2014	53.34	53.51	51.99	52.02	4,395,826	-0.95(-1.78%)
Apr 03, 2014	52.88	53.07	52.51	52.97	1,947,006	+0.16(+0.30%)
Apr 02, 2014	53.10	53.20	52.56	52.81	3,441,044	-0.22(-0.42%)
Apr 01, 2014	53.27	53.35	52.82	53.03	2,663,866	+0.02(+0.03%)
Mar 31, 2014	53.13	53.35	52.74	53.01	2,857,125	+0.43(+0.81%)
Mar 28, 2014	52.08	52.72	52.02	52.58	3,315,252	+0.58(+1.11%)
Mar 27, 2014	52.04	52.28	51.08	52.01	5,959,702	-0.11(-0.22%)
Mar 26, 2014	53.64	53.70	52.12	52.12	4,180,811	-1.15(-2.17%)
Mar 25, 2014	53.43	53.55	52.67	53.27	3,938,317	-0.04(-0.07%)
Mar 24, 2014	52.55	53.74	52.53	53.31	6,671,335	+1.06(+2.03%)
Mar 21, 2014	52.29	53.14	52.01	52.25	8,680,865	+0.61(+1.19%)
Mar 20, 2014	50.12	51.98	50.08	51.63	5,035,442	+1.40(+2.80%)
Mar 19, 2014	49.61	50.70	49.20	50.23	4,284,853	+0.62(+1.24%)
Mar 18, 2014	49.70	49.99	49.48	49.61	3,007,734	-0.08(-0.15%)
Mar 17, 2014	49.52	50.18	49.52	49.69	2,651,318	+0.54(+1.10%)
Mar 14, 2014	48.98	49.45	48.76	49.15	2,850,516	+0.19(+0.39%)
Mar 13, 2014	50.52	50.56	48.91	48.96	5,302,548	-1.28(-2.54%)
Mar 12, 2014	50.27	50.59	50.09	50.24	3,104,232	-0.51(-1.00%)
Mar 11, 2014	51.58	51.75	50.62	50.74	3,462,081	-1.04(-2.01%)
Mar 10, 2014	51.67	51.98	51.61	51.79	1,878,986	+0.05(+0.09%)
Mar 07, 2014	51.72	52.23	51.72	51.74	3,732,130	+0.31(+0.61%)
Mar 06, 2014	50.79	51.75	50.59	51.43	4,355,050	+0.93(+1.85%)
Mar 05, 2014	50.56	50.73	50.14	50.49	2,752,118	+0.07(+0.14%)
Mar 04, 2014	50.09	50.71	50.06	50.43	3,451,494	+0.92(+1.86%)

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.