Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.19	47.49	47.17	47.29	586,918	-0.02(-0.04%)
May 29, 2014	47.40	47.42	47.02	47.31	551,120	+0.07(+0.15%)
May 28, 2014	47.08	47.35	46.82	47.24	594,754	+0.14(+0.30%)
May 27, 2014	47.17	47.24	46.82	47.10	569,612	+0.20(+0.43%)
May 23, 2014		46.90	46.90	46.90	0	-0.06(-0.13%)
May 22, 2014	46.66	47.12	46.48	46.96	499,062	+0.19(+0.41%)
May 21, 2014	46.50	46.90	46.25	46.77	400,877	+0.41(+0.88%)
May 20, 2014	46.57	46.60	45.82	46.36	689,125	-0.31(-0.66%)
May 19, 2014	46.30	46.81	46.19	46.67	585,428	+0.28(+0.60%)
May 16, 2014	46.33	46.40	45.85	46.39	834,201	+0.43(+0.94%)
May 15, 2014	46.02	46.22	45.57	45.96	674,031	-0.20(-0.43%)
May 14, 2014	46.54	46.66	45.98	46.16	796,513	-0.42(-0.90%)
May 13, 2014	46.45	46.65	46.30	46.58	739,628	+0.14(+0.30%)
May 12, 2014	46.29	46.80	46.16	46.44	728,239	+0.29(+0.63%)
May 09, 2014	45.44	46.26	45.34	46.15	949,812	+0.48(+1.05%)
May 08, 2014	45.55	46.24	45.53	45.67	1,175,850	-0.04(-0.09%)
May 07, 2014	45.52	45.83	45.20	45.71	1,872,739	+0.31(+0.68%)
May 06, 2014	46.04	46.47	45.34	45.40	2,070,264	-0.07(-0.15%)
May 05, 2014	44.98	45.72	44.67	45.47	1,827,929	+0.26(+0.58%)
May 02, 2014	45.00	45.73	44.88	45.21	1,529,163	+0.23(+0.51%)
May 01, 2014	44.73	45.20	44.46	44.98	801,609	+0.35(+0.78%)
Apr 30, 2014	44.33	44.64	44.18	44.63	684,874	+0.10(+0.22%)
Apr 29, 2014	44.80	45.03	44.51	44.53	549,781	-0.05(-0.11%)
Apr 28, 2014	44.40	44.80	44.12	44.58	724,402	+0.24(+0.54%)
Apr 25, 2014	44.58	44.88	44.17	44.34	1,111,855	-0.38(-0.85%)
Apr 24, 2014	45.31	45.31	44.65	44.72	628,089	-0.32(-0.71%)
Apr 23, 2014	45.08	45.43	44.82	45.04	1,076,914	-0.06(-0.13%)
Apr 22, 2014	45.45	45.45	44.62	45.10	1,038,905	-0.19(-0.42%)
Apr 21, 2014	45.32	45.47	44.97	45.29	692,383	+0.10(+0.22%)
Apr 17, 2014		45.19	45.19	45.19	0	+0.49(+1.10%)
Apr 16, 2014	44.87	44.87	44.21	44.70	758,511	+0.05(+0.11%)
Apr 15, 2014	44.58	45.01	43.85	44.65	757,156	+0.14(+0.31%)
Apr 14, 2014	44.82	45.04	44.06	44.51	874,586	+0.01(+0.02%)
Apr 11, 2014	44.76	45.11	44.33	44.50	1,259,763	-0.56(-1.24%)
Apr 10, 2014	46.37	46.37	45.04	45.06	970,627	-1.24(-2.68%)
Apr 09, 2014	46.17	46.48	45.88	46.30	833,166	+0.19(+0.41%)
Apr 08, 2014	45.87	46.53	45.62	46.11	1,390,496	+0.06(+0.13%)
Apr 07, 2014	46.89	47.10	45.86	46.05	924,750	-0.80(-1.71%)
Apr 04, 2014	47.66	47.87	46.73	46.85	922,669	-0.61(-1.29%)
Apr 03, 2014	47.60	47.75	47.16	47.46	1,570,771	-0.19(-0.40%)
Apr 02, 2014	47.07	47.71	46.76	47.65	1,521,294	+0.65(+1.38%)
Apr 01, 2014	46.22	47.02	45.95	47.00	1,286,523	+0.96(+2.09%)
Mar 31, 2014	45.66	46.19	45.41	46.04	783,448	+0.55(+1.21%)
Mar 28, 2014	45.41	45.99	45.30	45.49	626,086	+0.28(+0.62%)
Mar 27, 2014	45.56	45.56	45.14	45.21	593,448	-0.26(-0.57%)
Mar 26, 2014	45.58	45.74	45.27	45.47	1,014,157	-0.08(-0.18%)
Mar 25, 2014	45.34	45.71	45.08	45.55	1,018,147	+0.42(+0.93%)
Mar 24, 2014	45.78	45.78	45.01	45.13	1,111,481	-0.60(-1.31%)
Mar 21, 2014	46.24	46.35	45.54	45.73	1,115,627	-0.06(-0.13%)
Mar 20, 2014	45.66	45.81	45.40	45.79	428,320	+0.01(+0.02%)
Mar 19, 2014	45.80	46.18	45.53	45.78	472,568	-0.10(-0.22%)
Mar 18, 2014	45.66	45.92	45.39	45.88	600,709	+0.32(+0.70%)
Mar 17, 2014	45.12	45.67	45.12	45.56	815,926	+0.70(+1.56%)
Mar 14, 2014	45.29	45.42	44.76	44.86	936,042	-0.43(-0.95%)
Mar 13, 2014	45.85	46.00	45.11	45.29	559,069	-0.50(-1.09%)
Mar 12, 2014	46.03	46.38	45.71	45.79	714,660	-0.41(-0.89%)
Mar 11, 2014	46.53	46.62	46.10	46.20	420,596	-0.24(-0.52%)
Mar 10, 2014	46.87	47.03	46.20	46.44	731,876	-0.42(-0.90%)
Mar 07, 2014	46.09	46.89	45.87	46.86	1,210,521	+0.97(+2.11%)
Mar 06, 2014	46.19	46.50	45.83	45.89	976,112	-0.24(-0.52%)
Mar 05, 2014	46.14	46.23	45.81	46.13	935,695	-0.04(-0.09%)
Mar 04, 2014	45.29	46.31	45.24	46.17	1,061,327	+1.23(+2.74%)

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.