Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	52.77	53.40	52.76	53.35	2,757,068	+0.56(+1.06%)
May 29, 2014	53.06	53.11	52.40	52.79	3,224,166	-0.15(-0.28%)
May 28, 2014	52.66	52.99	52.35	52.94	3,654,206	+0.24(+0.46%)
May 27, 2014	52.13	52.92	52.04	52.70	5,163,377	+1.29(+2.51%)
May 23, 2014	51.44	51.41	51.41	51.41	1,597,400	-0.09(-0.17%)
May 22, 2014	51.17	51.72	51.11	51.50	1,218,673	+0.39(+0.76%)
May 21, 2014	51.06	51.24	50.88	51.11	1,665,019	+0.15(+0.29%)
May 20, 2014	51.10	51.53	50.82	50.96	3,377,623	-0.06(-0.12%)
May 19, 2014	52.59	52.61	51.01	51.02	4,099,133	-1.68(-3.19%)
May 16, 2014	52.13	52.72	51.86	52.70	3,116,084	+0.68(+1.31%)
May 15, 2014	52.37	52.57	51.95	52.02	2,302,359	-0.34(-0.65%)
May 14, 2014	52.23	52.88	52.18	52.36	2,721,273	+0.13(+0.25%)
May 13, 2014	51.98	52.27	51.81	52.23	2,939,902	+0.47(+0.91%)
May 12, 2014	52.49	52.51	51.60	51.76	3,597,299	-0.56(-1.07%)
May 09, 2014	53.07	53.26	52.27	52.32	3,482,427	-0.74(-1.39%)
May 08, 2014	53.49	53.57	52.87	53.06	3,110,450	-0.44(-0.82%)
May 07, 2014	52.47	53.52	52.36	53.50	3,366,799	+0.65(+1.23%)
May 06, 2014	53.23	53.35	52.84	52.85	2,925,644	-0.51(-0.96%)
May 05, 2014	52.80	53.39	52.70	53.36	2,988,112	+0.53(+1.00%)
May 02, 2014	53.64	53.64	52.42	52.83	3,822,881	-1.04(-1.93%)
May 01, 2014	53.99	54.06	53.17	53.87	3,304,609	+0.06(+0.11%)
Apr 30, 2014	53.99	54.43	53.76	53.81	3,726,905	-0.07(-0.13%)
Apr 29, 2014	54.45	54.64	53.81	53.88	4,460,619	-0.56(-1.03%)
Apr 28, 2014	53.60	54.52	53.60	54.44	4,752,263	+1.06(+1.99%)
Apr 25, 2014	53.09	53.58	52.64	53.38	4,546,996	+1.05(+2.01%)
Apr 24, 2014	52.06	52.76	51.64	52.33	4,578,991	+0.43(+0.83%)
Apr 23, 2014	51.75	52.36	51.70	51.90	3,055,287	+0.23(+0.45%)
Apr 22, 2014	51.65	51.82	51.22	51.67	2,772,218	+0.02(+0.04%)
Apr 21, 2014	51.58	52.16	51.43	51.65	2,344,180	-0.08(-0.15%)
Apr 17, 2014	52.35	51.73	51.73	51.73	2,165,300	-0.77(-1.47%)
Apr 16, 2014	52.27	52.50	52.02	52.50	2,526,020	+0.18(+0.34%)
Apr 15, 2014	51.32	52.35	51.27	52.32	3,915,870	+1.04(+2.03%)
Apr 14, 2014	51.26	51.43	50.80	51.28	2,863,399	+0.38(+0.75%)
Apr 11, 2014	51.11	51.47	50.86	50.90	3,052,419	-0.09(-0.18%)
Apr 10, 2014	51.60	51.90	50.96	50.99	3,929,383	-0.55(-1.07%)
Apr 09, 2014	51.43	51.62	50.95	51.54	3,124,943	+0.13(+0.25%)
Apr 08, 2014	50.78	51.50	50.35	51.41	2,909,048	+0.72(+1.42%)
Apr 07, 2014	50.90	51.31	50.68	50.69	2,785,981	-0.09(-0.18%)
Apr 04, 2014	50.78	51.40	50.61	50.78	2,778,219	+0.21(+0.42%)
Apr 03, 2014	50.50	50.74	50.31	50.57	1,962,136	+0.16(+0.32%)
Apr 02, 2014	50.37	50.56	49.99	50.41	2,759,505	+0.01(+0.02%)
Apr 01, 2014	50.77	50.81	50.17	50.40	3,006,160	-0.26(-0.51%)
Mar 31, 2014	50.18	50.95	50.00	50.66	3,276,657	+0.66(+1.32%)
Mar 28, 2014	49.82	50.17	49.65	50.00	2,668,140	+0.20(+0.40%)
Mar 27, 2014	49.28	49.95	48.99	49.80	4,252,958	+0.48(+0.97%)
Mar 26, 2014	49.43	49.65	49.19	49.32	2,928,239	-0.05(-0.10%)
Mar 25, 2014	48.85	49.47	48.53	49.37	4,702,929	+0.61(+1.25%)
Mar 24, 2014	48.86	49.29	48.73	48.76	4,289,450	-0.13(-0.27%)
Mar 21, 2014	48.95	49.60	48.69	48.89	5,434,862	+0.14(+0.29%)
Mar 20, 2014	48.83	48.95	48.31	48.75	3,753,112	-0.19(-0.39%)
Mar 19, 2014	50.17	50.26	48.88	48.94	4,187,027	-1.22(-2.43%)
Mar 18, 2014	50.41	50.49	50.06	50.16	2,124,537	-0.13(-0.26%)
Mar 17, 2014	50.21	50.40	49.83	50.29	2,324,024	+0.18(+0.36%)
Mar 14, 2014	49.90	50.38	49.76	50.11	1,993,219	+0.20(+0.40%)
Mar 13, 2014	49.55	50.10	49.41	49.91	2,394,997	+0.41(+0.83%)
Mar 12, 2014	48.63	49.51	48.57	49.50	2,037,498	+0.80(+1.64%)
Mar 11, 2014	49.31	49.36	48.56	48.70	3,522,465	-0.51(-1.04%)
Mar 10, 2014	49.32	49.58	48.97	49.21	2,497,842	-0.12(-0.24%)
Mar 07, 2014	49.08	49.38	48.63	49.33	2,484,030	+0.08(+0.16%)
Mar 06, 2014	49.77	49.89	49.19	49.25	2,104,065	-0.43(-0.87%)
Mar 05, 2014	50.11	50.30	49.62	49.68	2,032,551	-0.37(-0.74%)
Mar 04, 2014	50.10	50.33	49.88	50.05	2,507,541	+0.33(+0.66%)

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.