Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.33	54.04	53.12	54.00	7,629,330	+0.53(+1.00%)
May 29, 2014	53.14	53.59	52.80	53.47	6,915,528	+0.47(+0.88%)
May 28, 2014	53.19	53.38	52.71	53.00	6,959,843	-0.44(-0.83%)
May 27, 2014	53.62	53.77	53.11	53.44	5,001,383	-0.03(-0.06%)
May 23, 2014	53.07	53.48	53.48	53.48	5,879,844	+0.33(+0.61%)
May 22, 2014	52.78	53.38	52.75	53.15	4,360,669	+0.38(+0.71%)
May 21, 2014	52.79	52.97	52.47	52.77	5,445,760	+0.24(+0.46%)
May 20, 2014	52.79	52.94	52.29	52.53	4,680,371	-0.28(-0.52%)
May 19, 2014	52.18	52.95	52.15	52.81	5,357,517	+0.30(+0.57%)
May 16, 2014	52.16	52.53	51.65	52.51	8,019,055	+0.40(+0.77%)
May 15, 2014	53.20	53.23	51.13	52.11	11,443,765	-1.35(-2.53%)
May 14, 2014	53.36	54.13	53.27	53.46	7,234,942	-0.09(-0.17%)
May 13, 2014	53.89	54.24	53.38	53.55	6,931,467	-0.06(-0.11%)
May 12, 2014	53.33	53.65	52.77	53.61	4,780,886	+0.56(+1.06%)
May 09, 2014	52.97	53.26	52.31	53.05	6,482,479	+0.06(+0.11%)
May 08, 2014	54.24	54.25	52.91	52.99	7,094,486	-1.09(-2.02%)
May 07, 2014	53.46	54.14	52.97	54.09	7,939,351	+1.02(+1.92%)
May 06, 2014	53.45	53.48	52.98	53.07	5,623,431	-0.33(-0.61%)
May 05, 2014	52.89	53.60	52.68	53.39	5,669,113	+0.04(+0.08%)
May 02, 2014	52.77	53.44	52.37	53.35	8,994,605	+0.79(+1.51%)
May 01, 2014	52.74	52.93	52.14	52.56	6,104,850	-0.13(-0.25%)
Apr 30, 2014	52.31	52.94	51.86	52.69	8,974,859	+0.05(+0.10%)
Apr 29, 2014	52.92	53.89	52.63	52.64	10,177,934	+0.19(+0.37%)
Apr 28, 2014	52.63	52.95	51.81	52.45	9,262,358	-0.07(-0.13%)
Apr 25, 2014	52.76	53.07	52.36	52.52	9,543,787	-0.53(-0.99%)
Apr 24, 2014	54.09	54.29	52.73	53.04	12,357,850	-1.03(-1.90%)
Apr 23, 2014	53.59	54.39	53.48	54.07	16,523,323	+1.12(+2.11%)
Apr 22, 2014	52.48	53.18	51.97	52.95	11,194,967	+0.38(+0.73%)
Apr 21, 2014	51.41	53.37	51.35	52.57	16,748,416	+1.69(+3.32%)
Apr 17, 2014	51.09	50.88	50.88	50.88	13,975,073	+0.33(+0.66%)
Apr 16, 2014	50.30	50.74	50.13	50.54	7,676,870	+0.44(+0.88%)
Apr 15, 2014	49.70	50.16	49.19	50.10	11,263,635	+0.74(+1.51%)
Apr 14, 2014	48.35	49.73	48.29	49.36	8,734,102	+1.23(+2.55%)
Apr 11, 2014	48.00	48.54	47.73	48.13	9,612,905	-0.25(-0.52%)
Apr 10, 2014	49.24	49.47	48.21	48.38	9,835,208	-0.74(-1.50%)
Apr 09, 2014	49.06	49.22	48.34	49.11	7,114,246	+0.23(+0.48%)
Apr 08, 2014	48.05	49.01	47.95	48.88	9,831,883	+0.96(+2.00%)
Apr 07, 2014	49.42	49.51	47.92	47.92	13,408,361	-1.63(-3.29%)
Apr 04, 2014	50.31	50.56	49.51	49.55	10,302,118	-0.41(-0.82%)
Apr 03, 2014	49.98	50.38	49.71	49.96	8,443,996	-0.11(-0.22%)
Apr 02, 2014	49.75	50.21	49.59	50.07	8,165,582	+0.25(+0.50%)
Apr 01, 2014	49.03	49.83	49.03	49.82	9,538,445	+0.62(+1.26%)
Mar 31, 2014	50.05	50.11	49.11	49.20	8,866,463	-0.48(-0.96%)
Mar 28, 2014	48.77	49.71	48.45	49.67	7,309,682	+1.14(+2.36%)
Mar 27, 2014	48.88	49.37	47.92	48.53	12,523,317	-0.23(-0.48%)
Mar 26, 2014	49.45	49.87	48.71	48.76	7,475,479	-0.64(-1.30%)
Mar 25, 2014	48.74	49.61	48.61	49.41	8,847,485	+1.14(+2.35%)
Mar 24, 2014	48.68	49.04	48.02	48.27	7,377,148	-0.23(-0.48%)
Mar 21, 2014	48.36	49.26	48.11	48.51	14,319,648	+0.58(+1.22%)
Mar 20, 2014	47.26	48.01	47.08	47.92	6,531,690	+0.48(+1.02%)
Mar 19, 2014	47.41	47.76	47.08	47.44	7,252,093	-0.10(-0.21%)
Mar 18, 2014	47.43	47.69	47.17	47.54	6,628,837	+0.23(+0.49%)
Mar 17, 2014	46.33	47.36	46.33	47.30	7,314,077	+1.19(+2.59%)
Mar 14, 2014	46.13	46.40	45.97	46.11	9,476,997	-0.05(-0.11%)
Mar 13, 2014	46.37	46.61	45.59	46.16	10,519,378	-0.12(-0.25%)
Mar 12, 2014	46.16	46.36	45.60	46.27	10,099,767	-0.28(-0.59%)
Mar 11, 2014	47.29	47.64	46.31	46.55	12,036,304	-0.63(-1.33%)
Mar 10, 2014	46.77	47.20	46.58	47.18	7,187,832	+0.23(+0.48%)
Mar 07, 2014	47.72	47.72	46.66	46.95	10,559,393	-0.60(-1.26%)
Mar 06, 2014	47.03	47.81	46.97	47.55	6,929,960	+0.61(+1.30%)
Mar 05, 2014	47.50	47.91	46.84	46.94	8,995,292	-0.59(-1.25%)
Mar 04, 2014	47.64	47.83	47.40	47.54	7,919,833	+0.43(+0.92%)

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.