Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.66	50.89	50.51	50.70	53,903	+0.52(+1.04%)
May 29, 2014	50.33	50.33	50.04	50.18	19,359	-0.03(-0.06%)
May 28, 2014	50.22	50.47	50.09	50.21	48,414	+0.44(+0.88%)
May 27, 2014	49.75	49.96	49.41	49.77	44,042	-0.27(-0.54%)
May 23, 2014	49.76	50.04	50.04	50.04	64,000	-0.65(-1.28%)
May 22, 2014	50.87	50.88	50.60	50.69	12,876	-0.19(-0.37%)
May 21, 2014	51.08	51.11	50.78	50.88	32,613	+0.34(+0.67%)
May 20, 2014	50.52	50.82	50.46	50.54	38,372	-0.61(-1.19%)
May 19, 2014	51.20	51.43	50.78	51.15	90,545	-1.23(-2.35%)
May 16, 2014	51.94	52.45	51.76	52.38	77,063	+1.34(+2.63%)
May 15, 2014	51.04	51.15	50.79	51.04	65,374	-0.98(-1.88%)
May 14, 2014	52.55	52.59	51.93	52.02	83,692	-0.43(-0.82%)
May 13, 2014	52.54	52.61	51.02	52.45	45,053	-0.39(-0.74%)
May 12, 2014	52.51	52.91	52.49	52.84	72,097	+0.19(+0.36%)
May 09, 2014	53.24	53.60	52.49	52.65	31,551	-1.08(-2.01%)
May 08, 2014	53.83	54.00	53.60	53.73	88,967	+1.97(+3.81%)
May 07, 2014	51.37	51.76	51.31	51.76	34,646	+0.42(+0.82%)
May 06, 2014	51.05	51.51	51.01	51.34	43,750	+0.26(+0.51%)
May 05, 2014	51.18	51.18	50.81	51.08	35,951	+0.01(+0.02%)
May 02, 2014	51.03	51.21	50.79	51.07	78,071	+0.52(+1.03%)
May 01, 2014	51.20	51.24	50.07	50.55	109,038	-0.67(-1.31%)
Apr 30, 2014	49.82	51.24	49.71	51.22	106,959	+1.68(+3.39%)
Apr 29, 2014	49.34	49.71	49.30	49.54	118,662	+2.25(+4.76%)
Apr 28, 2014	47.24	47.42	47.06	47.29	57,333	+1.85(+4.07%)
Apr 25, 2014	45.17	45.53	45.09	45.44	35,797	-0.74(-1.60%)
Apr 24, 2014	46.29	46.46	45.92	46.18	82,006	+1.48(+3.31%)
Apr 23, 2014	44.83	44.87	44.59	44.70	31,960	-0.35(-0.78%)
Apr 22, 2014	45.03	45.17	44.85	45.05	30,019	-0.76(-1.66%)
Apr 21, 2014	46.04	46.04	45.68	45.81	24,982	-0.27(-0.59%)
Apr 17, 2014	46.05	46.08	46.08	46.08	31,900	+1.00(+2.22%)
Apr 16, 2014	44.85	45.14	44.82	45.08	30,033	+0.26(+0.58%)
Apr 15, 2014	44.94	45.03	44.30	44.82	48,062	-0.60(-1.32%)
Apr 14, 2014	45.62	45.64	45.37	45.42	24,984	-0.11(-0.24%)
Apr 11, 2014	45.39	45.66	45.35	45.53	55,981	-0.64(-1.39%)
Apr 10, 2014	46.41	46.75	46.09	46.17	45,386	+0.27(+0.59%)
Apr 09, 2014	45.66	46.24	45.46	45.90	91,545	+0.16(+0.35%)
Apr 08, 2014	45.66	46.15	45.59	45.74	72,701	+0.41(+0.90%)
Apr 07, 2014	45.17	45.51	44.98	45.33	69,365	+0.00(+0.00%)
Apr 04, 2014	45.44	45.93	45.14	45.33	76,675	-0.10(-0.22%)
Apr 03, 2014	45.23	45.48	44.82	45.43	56,545	+0.07(+0.15%)
Apr 02, 2014	45.20	45.43	44.95	45.36	65,136	-1.08(-2.33%)
Apr 01, 2014	46.15	46.44	45.97	46.44	93,586	+0.37(+0.80%)
Mar 31, 2014	46.42	46.55	46.02	46.07	46,784	-0.47(-1.01%)
Mar 28, 2014	45.18	46.60	45.18	46.54	133,164	+1.35(+2.99%)
Mar 27, 2014	44.77	45.37	44.77	45.19	64,802	+0.73(+1.64%)
Mar 26, 2014	44.26	44.99	44.24	44.46	95,636	+0.69(+1.58%)
Mar 25, 2014	43.42	44.01	43.36	43.77	58,539	+0.61(+1.41%)
Mar 24, 2014	43.10	43.36	43.09	43.16	53,013	+1.01(+2.40%)
Mar 21, 2014	42.10	42.76	42.07	42.15	103,119	+0.70(+1.69%)
Mar 20, 2014	41.04	41.52	40.72	41.45	92,573	+1.10(+2.73%)
Mar 19, 2014	41.06	41.06	40.25	40.35	65,435	-0.92(-2.23%)
Mar 18, 2014	41.17	41.49	41.12	41.27	53,620	+0.26(+0.63%)
Mar 17, 2014	41.20	41.31	40.91	41.01	30,380	+0.07(+0.17%)
Mar 14, 2014	40.88	41.25	40.83	40.94	69,258	+0.40(+0.99%)
Mar 13, 2014	41.22	41.37	40.41	40.54	123,344	-1.36(-3.25%)
Mar 12, 2014	41.83	42.04	41.58	41.90	46,956	+0.09(+0.22%)
Mar 11, 2014	42.31	42.44	41.58	41.81	44,809	-0.16(-0.38%)
Mar 10, 2014	42.23	42.23	41.66	41.97	96,752	-0.92(-2.15%)
Mar 07, 2014	43.63	43.63	42.88	42.89	66,752	-1.06(-2.41%)
Mar 06, 2014	43.78	44.27	43.78	43.95	47,266	+0.30(+0.69%)
Mar 05, 2014	43.40	43.68	43.36	43.65	35,179	-0.04(-0.09%)
Mar 04, 2014	43.66	43.69	43.33	43.69	56,355	+0.12(+0.28%)

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.