Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	51.56	51.60	51.45	51.57	286,064	-0.03(-0.05%)
May 29, 2014	51.50	51.62	51.41	51.59	95,677	+0.27(+0.52%)
May 28, 2014	51.32	51.38	51.23	51.32	84,569	-0.17(-0.34%)
May 27, 2014	51.46	51.55	51.31	51.50	219,382	+0.29(+0.57%)
May 23, 2014	51.00	51.20	51.20	51.20	116,139	+0.17(+0.34%)
May 22, 2014	50.94	51.04	50.93	51.03	172,846	+0.06(+0.12%)
May 21, 2014	50.82	51.01	50.77	50.97	371,412	+0.37(+0.73%)
May 20, 2014	50.74	50.76	50.45	50.60	129,294	-0.40(-0.78%)
May 19, 2014	50.82	51.01	50.80	51.00	150,636	-0.11(-0.22%)
May 16, 2014	51.02	51.11	50.92	51.11	185,807	+0.15(+0.29%)
May 15, 2014	51.15	51.15	50.82	50.96	146,354	-0.27(-0.52%)
May 14, 2014	51.26	51.35	51.13	51.23	173,431	-0.09(-0.17%)
May 13, 2014	51.25	51.32	51.17	51.32	119,077	+0.02(+0.03%)
May 12, 2014	51.16	51.31	51.10	51.30	219,638	+0.33(+0.64%)
May 09, 2014	50.98	51.00	50.76	50.97	98,744	-0.04(-0.08%)
May 08, 2014	51.03	51.26	50.94	51.01	269,052	+0.05(+0.10%)
May 07, 2014	50.87	50.97	50.65	50.96	168,812	+0.16(+0.31%)
May 06, 2014	50.88	50.93	50.73	50.81	670,454	-0.10(-0.20%)
May 05, 2014	50.57	50.94	50.48	50.91	153,814	-0.01(-0.02%)
May 02, 2014	50.78	51.04	50.78	50.92	95,256	-0.10(-0.19%)
May 01, 2014	50.99	51.04	50.86	51.01	735,322	+0.05(+0.10%)
Apr 30, 2014	50.76	51.01	50.68	50.96	403,480	+0.19(+0.37%)
Apr 29, 2014	50.63	50.84	50.60	50.77	582,302	+0.44(+0.87%)
Apr 28, 2014	50.35	50.44	49.97	50.33	243,374	+0.25(+0.50%)
Apr 25, 2014	50.24	50.27	49.98	50.08	236,037	-0.23(-0.46%)
Apr 24, 2014	50.32	50.38	50.04	50.31	275,782	+0.01(+0.02%)
Apr 23, 2014	50.39	50.40	50.23	50.31	1,471,394	-0.14(-0.27%)
Apr 22, 2014	50.40	50.48	50.34	50.44	262,849	+0.20(+0.40%)
Apr 21, 2014	50.16	50.25	49.92	50.25	143,262	+0.12(+0.24%)
Apr 17, 2014	49.99	50.12	50.12	50.12	162,918	+0.24(+0.48%)
Apr 16, 2014	49.71	49.89	49.52	49.88	226,309	+0.55(+1.12%)
Apr 15, 2014	49.39	49.45	48.78	49.33	506,050	-0.16(-0.33%)
Apr 14, 2014	49.33	49.55	49.24	49.49	157,300	+0.29(+0.60%)
Apr 11, 2014	49.28	49.49	49.17	49.20	247,733	-0.21(-0.42%)
Apr 10, 2014	50.07	50.10	49.35	49.41	197,446	-0.94(-1.87%)
Apr 09, 2014	50.08	50.35	49.91	50.35	1,539,634	+0.65(+1.30%)
Apr 08, 2014	49.51	49.80	49.48	49.70	849,403	+0.06(+0.12%)
Apr 07, 2014	49.83	49.89	49.53	49.64	165,770	-0.20(-0.40%)
Apr 04, 2014	50.17	50.26	49.76	49.84	148,767	-0.15(-0.29%)
Apr 03, 2014	50.06	50.06	49.79	49.99	106,488	-0.11(-0.23%)
Apr 02, 2014	50.05	50.12	49.97	50.10	99,786	+0.09(+0.17%)
Apr 01, 2014	49.98	50.06	49.92	50.01	126,739	+0.28(+0.57%)
Mar 31, 2014	49.76	49.87	49.67	49.73	216,618	+0.29(+0.58%)
Mar 28, 2014	49.42	49.59	49.35	49.44	125,159	+0.39(+0.79%)
Mar 27, 2014	48.97	49.11	48.87	49.05	128,284	+0.27(+0.55%)
Mar 26, 2014	49.16	49.22	48.79	48.79	88,140	-0.05(-0.11%)
Mar 25, 2014	48.66	48.93	48.52	48.84	145,654	+0.56(+1.16%)
Mar 24, 2014	48.49	48.49	47.99	48.28	159,537	+0.05(+0.11%)
Mar 21, 2014	48.51	48.67	48.15	48.22	176,589	-0.07(-0.14%)
Mar 20, 2014	48.03	48.35	47.94	48.29	144,122	-0.14(-0.29%)
Mar 19, 2014	48.95	48.99	48.16	48.43	139,736	-0.60(-1.22%)
Mar 18, 2014	48.76	49.16	48.76	49.03	108,404	+0.29(+0.60%)
Mar 17, 2014	48.56	48.79	48.48	48.73	146,528	+0.60(+1.24%)
Mar 14, 2014	47.97	48.32	47.93	48.14	90,028	-0.13(-0.27%)
Mar 13, 2014	49.25	49.27	48.13	48.27	595,078	-0.85(-1.74%)
Mar 12, 2014	48.89	49.17	48.79	49.12	118,253	-0.17(-0.35%)
Mar 11, 2014	49.51	49.70	49.21	49.30	320,885	-0.33(-0.66%)
Mar 10, 2014	49.60	49.62	49.27	49.62	129,753	-0.28(-0.57%)
Mar 07, 2014	50.08	50.08	49.68	49.91	198,971	-0.37(-0.74%)
Mar 06, 2014	50.24	50.38	50.21	50.28	125,523	+0.50(+1.01%)
Mar 05, 2014	49.75	49.87	49.70	49.78	125,975	-0.06(-0.11%)
Mar 04, 2014	49.76	49.86	49.72	49.84	127,202	+0.96(+1.97%)

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.