Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.42	48.46	48.03	48.15	2,498,778	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.85	48.46	1,477,615	+0.35(+0.74%)
May 28, 2014	47.84	48.28	47.69	48.10	1,647,486	+0.17(+0.36%)
May 27, 2014	47.75	48.17	47.55	47.93	2,322,280	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,554,856	-0.12(-0.25%)
May 22, 2014	46.71	47.73	46.64	47.60	1,295,943	+0.78(+1.66%)
May 21, 2014	46.14	46.88	45.92	46.83	1,472,425	+1.00(+2.19%)
May 20, 2014	47.03	47.06	45.41	45.82	2,526,596	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.05	1,784,299	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.93	1,575,288	-0.54(-1.15%)
May 15, 2014	46.68	46.77	46.29	46.46	2,152,116	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.66	46.69	1,672,633	-0.52(-1.10%)
May 13, 2014	47.37	47.49	47.08	47.21	1,215,275	-0.21(-0.45%)
May 12, 2014	46.75	47.49	46.36	47.42	1,928,667	+0.88(+1.90%)
May 09, 2014	46.30	46.76	46.14	46.54	2,104,184	+0.28(+0.61%)
May 08, 2014	46.82	47.21	46.17	46.26	2,680,028	-0.80(-1.69%)
May 07, 2014	46.04	47.09	45.74	47.05	2,405,398	+1.21(+2.64%)
May 06, 2014	46.41	46.58	45.80	45.84	2,242,864	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,069	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,296	-0.74(-1.57%)
May 01, 2014	47.35	47.64	45.17	47.27	4,363,995	+0.19(+0.41%)
Apr 30, 2014	47.25	47.37	46.74	47.07	3,261,441	-0.29(-0.62%)
Apr 29, 2014	47.32	47.74	47.09	47.37	1,745,694	+0.05(+0.11%)
Apr 28, 2014	47.23	47.44	46.53	47.31	1,795,768	+0.24(+0.51%)
Apr 25, 2014	47.36	47.47	47.01	47.07	1,195,009	-0.34(-0.72%)
Apr 24, 2014	48.08	48.15	47.15	47.41	1,673,453	-0.33(-0.70%)
Apr 23, 2014	47.45	47.91	47.41	47.75	1,915,669	+0.17(+0.37%)
Apr 22, 2014	46.42	47.65	46.21	47.57	2,369,370	+1.14(+2.46%)
Apr 21, 2014	46.31	46.55	46.02	46.43	1,110,501	+0.09(+0.19%)
Apr 17, 2014	45.96	46.34	46.34	46.34	1,541,846	+0.38(+0.83%)
Apr 16, 2014	45.62	46.03	45.25	45.96	1,781,060	+0.63(+1.39%)
Apr 15, 2014	45.19	45.43	44.43	45.33	1,929,504	+0.36(+0.80%)
Apr 14, 2014	44.95	45.41	44.55	44.97	2,133,088	+0.20(+0.45%)
Apr 11, 2014	45.31	45.45	44.64	44.77	3,100,991	-0.95(-2.08%)
Apr 10, 2014	46.35	46.99	45.49	45.72	3,992,241	-0.78(-1.67%)
Apr 09, 2014	45.53	46.62	45.53	46.50	4,269,551	+0.27(+0.58%)
Apr 08, 2014	45.34	46.37	44.81	46.23	7,901,940	+1.03(+2.28%)
Apr 07, 2014	47.05	47.19	45.15	45.20	7,599,664	-2.01(-4.26%)
Apr 04, 2014	48.83	48.91	47.17	47.21	3,274,470	-1.06(-2.19%)
Apr 03, 2014	48.22	48.93	48.11	48.27	2,757,044	-0.06(-0.12%)
Apr 02, 2014	48.64	49.07	47.98	48.33	5,048,835	-0.26(-0.54%)
Apr 01, 2014	49.77	50.16	48.32	48.59	5,440,482	-0.91(-1.84%)
Mar 31, 2014	49.41	49.98	49.32	49.50	2,110,765	+0.13(+0.26%)
Mar 28, 2014	49.61	50.06	49.21	49.37	1,392,194	-0.06(-0.12%)
Mar 27, 2014	50.07	50.15	48.97	49.43	3,015,656	-0.74(-1.47%)
Mar 26, 2014	51.41	51.41	50.14	50.17	2,638,483	-1.02(-1.99%)
Mar 25, 2014	51.74	51.77	51.04	51.19	2,452,005	-0.33(-0.65%)
Mar 24, 2014	51.94	51.94	51.36	51.52	2,282,590	-0.27(-0.53%)
Mar 21, 2014	51.99	51.99	51.49	51.79	4,482,272	+0.35(+0.69%)
Mar 20, 2014	50.51	51.54	50.40	51.44	3,765,788	+0.81(+1.60%)
Mar 19, 2014	50.66	50.78	50.09	50.63	3,656,356	-0.13(-0.26%)
Mar 18, 2014	50.90	51.07	50.25	50.76	2,489,985	-0.23(-0.46%)
Mar 17, 2014	50.72	51.14	50.72	51.00	1,476,643	+0.60(+1.19%)
Mar 14, 2014	50.20	50.76	49.79	50.40	2,252,370	+0.39(+0.78%)
Mar 13, 2014	51.04	51.04	49.98	50.01	3,290,944	-0.85(-1.67%)
Mar 12, 2014	50.62	50.86	50.16	50.86	1,943,402	+0.09(+0.18%)
Mar 11, 2014	51.26	51.62	50.60	50.76	1,992,908	-0.55(-1.07%)
Mar 10, 2014	51.53	51.66	51.06	51.31	1,595,453	-0.16(-0.31%)
Mar 07, 2014	51.39	51.85	51.25	51.47	2,933,647	+0.14(+0.27%)
Mar 06, 2014	50.98	51.62	50.75	51.33	2,765,689	+0.54(+1.07%)
Mar 05, 2014	50.36	51.16	50.32	50.79	3,882,260	+0.28(+0.55%)
Mar 04, 2014	49.95	50.66	49.91	50.51	3,050,694	+1.26(+2.55%)

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.