Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	53.49	53.51	53.26	53.36	10,245	+0.03(+0.06%)
May 29, 2014	53.04	53.62	53.04	53.33	8,980	+0.07(+0.13%)
May 28, 2014	52.81	53.33	52.81	53.27	7,177	+0.38(+0.71%)
May 27, 2014	52.57	53.04	52.57	52.89	6,655	+0.43(+0.82%)
May 23, 2014	52.64	52.46	52.46	52.46	3,483	-0.53(-1.00%)
May 22, 2014	52.59	52.99	52.59	52.99	5,678	+0.45(+0.85%)
May 21, 2014	52.82	52.85	52.49	52.54	4,787	-0.37(-0.69%)
May 20, 2014	52.43	53.05	52.43	52.91	15,442	+0.12(+0.22%)
May 19, 2014	52.80	52.82	52.64	52.79	6,558	-0.02(-0.04%)
May 16, 2014	52.39	52.83	52.39	52.81	8,225	+0.24(+0.46%)
May 15, 2014	52.37	52.57	52.37	52.57	7,915	+0.20(+0.38%)
May 14, 2014	51.96	52.58	51.96	52.37	8,526	-0.05(-0.09%)
May 13, 2014	52.13	52.49	52.13	52.42	4,990	+0.16(+0.31%)
May 12, 2014	52.37	52.37	52.13	52.26	2,874	-0.11(-0.22%)
May 09, 2014	52.10	52.37	52.05	52.37	3,536	+0.33(+0.64%)
May 08, 2014	52.02	52.42	52.02	52.04	4,999	+0.04(+0.08%)
May 07, 2014	51.73	52.02	51.73	52.00	5,410	+0.22(+0.43%)
May 06, 2014	51.71	52.02	51.71	51.78	9,890	-0.21(-0.41%)
May 05, 2014	51.76	52.02	51.76	51.99	5,755	+0.08(+0.16%)
May 02, 2014	51.75	52.07	51.75	51.91	7,890	+0.35(+0.68%)
May 01, 2014	51.96	51.96	51.55	51.56	6,934	-0.08(-0.15%)
Apr 30, 2014	51.54	51.70	51.54	51.63	20,424	+0.06(+0.11%)
Apr 29, 2014	51.51	51.62	51.51	51.58	56,291	+0.10(+0.20%)
Apr 28, 2014	51.62	51.64	51.47	51.47	6,128	-0.28(-0.55%)
Apr 25, 2014	51.71	51.85	51.34	51.76	50,024	-0.11(-0.21%)
Apr 24, 2014	51.82	51.87	51.35	51.87	6,678	+0.04(+0.08%)
Apr 23, 2014	51.38	51.82	51.38	51.82	8,794	+0.32(+0.62%)
Apr 22, 2014	51.66	51.76	51.51	51.51	4,770	-0.22(-0.43%)
Apr 21, 2014	51.72	51.73	51.72	51.73	10,010	-0.01(-0.01%)
Apr 17, 2014	51.87	51.73	51.73	51.73	27,573	-0.10(-0.20%)
Apr 16, 2014	51.45	51.84	51.44	51.84	10,179	+0.37(+0.72%)
Apr 15, 2014	51.57	51.82	51.35	51.47	18,133	-0.39(-0.76%)
Apr 14, 2014	51.71	51.90	51.56	51.86	4,642	+0.04(+0.08%)
Apr 11, 2014	52.11	52.12	51.61	51.82	37,433	+0.17(+0.33%)
Apr 10, 2014	51.72	51.92	51.65	51.65	22,009	-0.09(-0.17%)
Apr 09, 2014	51.40	51.75	51.40	51.73	55,179	+0.37(+0.71%)
Apr 08, 2014	51.31	51.68	51.31	51.37	3,588	-0.30(-0.59%)
Apr 07, 2014	51.40	51.67	51.40	51.67	5,331	+0.17(+0.33%)
Apr 04, 2014	51.52	51.65	51.42	51.50	5,793	-0.16(-0.31%)
Apr 03, 2014	51.58	51.66	51.49	51.66	41,770	+0.09(+0.18%)
Apr 02, 2014	51.78	51.98	51.38	51.57	10,990	+0.07(+0.13%)
Apr 01, 2014	51.40	51.60	51.40	51.50	6,892	+0.14(+0.27%)
Mar 31, 2014	51.69	51.69	51.27	51.36	2,275	-0.21(-0.40%)
Mar 28, 2014	51.00	51.57	51.00	51.57	5,436	+0.41(+0.79%)
Mar 27, 2014	51.45	51.50	51.10	51.16	4,388	-0.20(-0.39%)
Mar 26, 2014	50.92	51.36	50.92	51.36	7,238	+0.53(+1.04%)
Mar 25, 2014	50.69	50.97	50.52	50.84	2,909	-0.04(-0.09%)
Mar 24, 2014	50.67	50.91	50.49	50.88	9,142	-0.08(-0.15%)
Mar 21, 2014	50.81	51.06	50.81	50.96	5,131	-0.15(-0.30%)
Mar 20, 2014	51.10	51.21	51.05	51.11	6,096	-0.16(-0.30%)
Mar 19, 2014	50.98	51.55	50.98	51.26	37,384	+0.37(+0.72%)
Mar 18, 2014	51.02	51.19	50.80	50.89	48,204	+0.05(+0.09%)
Mar 17, 2014	50.65	50.97	50.65	50.85	16,499	-0.08(-0.16%)
Mar 14, 2014	50.65	51.07	50.65	50.93	1,557	+0.28(+0.55%)
Mar 13, 2014	51.16	51.16	50.65	50.65	34,940	-0.33(-0.64%)
Mar 12, 2014	50.65	51.05	50.65	50.98	11,176	-0.23(-0.46%)
Mar 11, 2014	51.09	51.53	50.99	51.21	92,788	-0.01(-0.02%)
Mar 10, 2014	51.09	51.36	51.09	51.22	6,311	+0.07(+0.13%)
Mar 07, 2014	51.28	51.65	51.15	51.15	42,035	-0.25(-0.50%)
Mar 06, 2014	51.51	51.79	51.41	51.41	35,666	-0.37(-0.71%)
Mar 05, 2014	51.42	51.95	51.40	51.77	2,689	+0.26(+0.50%)
Mar 04, 2014	51.51	51.76	51.51	51.52	2,687	-0.16(-0.30%)

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.