Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.28	47.56	46.89	46.93	48,292	-0.16(-0.34%)
May 29, 2014	47.44	47.53	46.94	47.09	48,983	-0.06(-0.13%)
May 28, 2014	46.95	47.29	46.70	47.15	60,441	+0.33(+0.71%)
May 27, 2014	45.84	46.92	45.84	46.82	94,648	+1.35(+2.98%)
May 23, 2014	45.46	45.47	45.47	45.47	66,005	-0.03(-0.06%)
May 22, 2014	45.18	45.50	44.97	45.49	33,741	+0.28(+0.62%)
May 21, 2014	45.54	45.74	44.76	45.21	44,859	-0.24(-0.54%)
May 20, 2014	46.35	46.35	44.91	45.46	94,692	-0.89(-1.92%)
May 19, 2014	45.62	46.79	45.61	46.35	73,815	+0.44(+0.95%)
May 16, 2014	45.46	45.95	45.39	45.91	113,932	+0.31(+0.69%)
May 15, 2014	46.51	46.51	44.71	45.60	123,186	-0.89(-1.92%)
May 14, 2014	47.58	47.58	46.36	46.49	90,632	-1.17(-2.46%)
May 13, 2014	48.84	48.86	47.65	47.66	40,428	-1.37(-2.80%)
May 12, 2014	48.25	49.29	48.02	49.03	63,469	+0.94(+1.94%)
May 09, 2014	47.13	48.12	46.86	48.10	72,448	+0.73(+1.55%)
May 08, 2014	48.56	48.86	47.25	47.36	90,137	-1.04(-2.15%)
May 07, 2014	47.69	48.43	47.34	48.40	116,306	+0.87(+1.82%)
May 06, 2014	48.20	48.35	47.24	47.54	121,982	-0.99(-2.04%)
May 05, 2014	49.33	49.33	48.10	48.53	92,903	-1.22(-2.44%)
May 02, 2014	50.34	50.93	49.50	49.74	58,603	-0.49(-0.97%)
May 01, 2014	50.55	50.90	49.67	50.23	95,332	-0.32(-0.64%)
Apr 30, 2014	50.33	50.94	49.80	50.55	136,866	+0.23(+0.45%)
Apr 29, 2014	51.45	51.86	50.29	50.33	90,402	-1.13(-2.19%)
Apr 28, 2014	52.00	52.32	50.81	51.45	76,249	-0.43(-0.83%)
Apr 25, 2014	52.83	52.92	51.59	51.88	57,875	-1.07(-2.01%)
Apr 24, 2014	53.53	53.53	52.60	52.95	57,595	-0.26(-0.49%)
Apr 23, 2014	53.53	53.94	53.18	53.21	63,856	-0.52(-0.98%)
Apr 22, 2014	53.68	54.01	53.51	53.74	102,584	-0.05(-0.10%)
Apr 21, 2014	53.51	53.98	53.21	53.79	24,142	+0.43(+0.80%)
Apr 17, 2014	53.21	53.36	53.36	53.36	56,167	-0.02(-0.03%)
Apr 16, 2014	53.47	53.83	53.19	53.38	40,779	+0.24(+0.44%)
Apr 15, 2014	53.11	53.47	52.25	53.14	68,014	-0.08(-0.15%)
Apr 14, 2014	53.74	53.74	52.61	53.22	44,051	+0.06(+0.11%)
Apr 11, 2014	54.05	54.46	53.03	53.16	57,609	-1.34(-2.45%)
Apr 10, 2014	55.38	55.61	54.43	54.50	50,269	-0.97(-1.75%)
Apr 09, 2014	55.75	55.90	55.33	55.47	91,040	-0.32(-0.58%)
Apr 08, 2014	55.75	56.40	55.56	55.79	59,439	+0.05(+0.09%)
Apr 07, 2014	56.72	56.72	55.47	55.74	73,880	-1.08(-1.91%)
Apr 04, 2014	58.14	58.14	56.60	56.82	100,476	-1.04(-1.80%)
Apr 03, 2014	57.87	58.11	57.74	57.86	153,894	-0.24(-0.42%)
Apr 02, 2014	57.65	58.11	57.17	58.11	147,687	+0.54(+0.94%)
Apr 01, 2014	56.34	57.66	56.17	57.56	70,659	+1.13(+2.00%)
Mar 31, 2014	55.75	56.65	55.71	56.44	44,062	+0.85(+1.53%)
Mar 28, 2014	55.36	56.00	55.36	55.59	42,825	+0.14(+0.25%)
Mar 27, 2014	55.27	55.63	55.08	55.45	35,812	+0.04(+0.06%)
Mar 26, 2014	56.19	56.30	55.20	55.41	71,655	-0.54(-0.97%)
Mar 25, 2014	56.19	56.21	55.55	55.96	45,405	-0.09(-0.16%)
Mar 24, 2014	56.13	56.26	55.84	56.04	62,153	-0.13(-0.23%)
Mar 21, 2014	55.53	56.26	55.34	56.17	185,583	+0.73(+1.31%)
Mar 20, 2014	54.31	55.57	54.31	55.45	52,431	+0.94(+1.73%)
Mar 19, 2014	54.57	55.07	53.99	54.50	31,258	-0.24(-0.45%)
Mar 18, 2014	55.07	55.20	54.19	54.75	129,878	-0.31(-0.57%)
Mar 17, 2014	54.49	55.24	54.06	55.06	61,729	+0.66(+1.20%)
Mar 14, 2014	54.14	54.85	53.99	54.41	43,572	+0.17(+0.31%)
Mar 13, 2014	54.76	55.03	53.98	54.24	39,706	-0.31(-0.58%)
Mar 12, 2014	54.05	54.78	53.80	54.56	41,422	+0.38(+0.71%)
Mar 11, 2014	54.29	54.66	53.89	54.17	45,937	-0.24(-0.45%)
Mar 10, 2014	54.47	54.88	53.67	54.42	90,530	-0.30(-0.54%)
Mar 07, 2014	54.85	54.99	54.22	54.71	32,898	+0.26(+0.48%)
Mar 06, 2014	53.83	54.98	53.71	54.45	64,509	+0.53(+0.99%)
Mar 05, 2014	53.69	54.20	52.94	53.92	39,619	+0.17(+0.33%)
Mar 04, 2014	52.90	54.08	52.55	53.74	186,958	+1.09(+2.08%)

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.