Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.95	47.10	46.61	47.09	3,164,746	+0.17(+0.36%)
May 29, 2014	46.20	47.02	46.11	46.92	2,710,282	+0.78(+1.69%)
May 28, 2014	46.13	46.25	46.01	46.14	1,475,304	+0.03(+0.06%)
May 27, 2014	46.11	46.26	45.93	46.11	2,220,147	+0.28(+0.62%)
May 23, 2014	46.03	45.83	45.83	45.83	1,179,197	-0.09(-0.21%)
May 22, 2014	45.88	45.96	45.67	45.92	693,230	-0.06(-0.13%)
May 21, 2014	46.07	46.07	45.61	45.98	1,557,507	+0.00(+0.00%)
May 20, 2014	45.82	46.05	45.48	45.98	2,811,397	+0.13(+0.28%)
May 19, 2014	45.69	45.88	45.45	45.86	2,315,565	+0.04(+0.09%)
May 16, 2014	45.44	45.84	45.44	45.82	2,491,924	+0.21(+0.46%)
May 15, 2014	46.24	46.41	45.50	45.60	2,137,236	-0.24(-0.52%)
May 14, 2014	46.20	46.20	45.82	45.84	1,572,377	-0.36(-0.78%)
May 13, 2014	46.23	46.37	45.90	46.20	4,453,211	-0.21(-0.45%)
May 12, 2014	45.73	46.67	45.69	46.41	6,244,130	+0.82(+1.80%)
May 09, 2014	44.95	45.60	44.74	45.59	3,428,222	+0.80(+1.79%)
May 08, 2014	44.76	44.95	44.64	44.79	1,724,939	-0.03(-0.06%)
May 07, 2014	44.46	44.87	44.42	44.82	3,449,519	+0.50(+1.12%)
May 06, 2014	44.26	44.58	44.17	44.32	3,862,047	+0.20(+0.45%)
May 05, 2014	44.43	44.46	43.96	44.13	3,106,696	-0.37(-0.84%)
May 02, 2014	44.34	44.51	44.03	44.50	4,427,243	+0.16(+0.35%)
May 01, 2014	45.41	45.61	44.11	44.34	5,873,720	-0.99(-2.18%)
Apr 30, 2014	45.23	45.47	44.95	45.33	4,333,775	-0.13(-0.28%)
Apr 29, 2014	45.47	45.78	45.40	45.46	2,289,814	-0.18(-0.40%)
Apr 28, 2014	45.39	45.78	45.30	45.65	2,570,602	+0.39(+0.87%)
Apr 25, 2014	44.97	45.28	44.85	45.25	1,815,573	+0.12(+0.27%)
Apr 24, 2014	45.03	45.16	44.69	45.13	1,766,723	-0.01(-0.02%)
Apr 23, 2014	44.91	45.21	44.91	45.14	2,974,165	+0.18(+0.39%)
Apr 22, 2014	44.76	45.03	44.55	44.96	3,532,595	+0.20(+0.45%)
Apr 21, 2014	44.77	44.92	44.45	44.76	2,405,118	-0.24(-0.54%)
Apr 17, 2014	44.70	45.00	45.00	45.00	2,741,092	+0.24(+0.55%)
Apr 16, 2014	44.43	44.78	44.40	44.76	4,731,559	+0.52(+1.18%)
Apr 15, 2014	44.52	44.61	44.04	44.23	2,807,070	-0.22(-0.50%)
Apr 14, 2014	44.78	44.78	44.26	44.46	3,194,180	-0.10(-0.21%)
Apr 11, 2014	44.38	44.82	44.22	44.55	3,063,793	+0.05(+0.11%)
Apr 10, 2014	44.77	45.12	44.31	44.51	4,208,507	-0.33(-0.74%)
Apr 09, 2014	44.22	44.85	44.16	44.84	5,940,747	+1.18(+2.70%)
Apr 08, 2014	44.32	44.40	43.39	43.66	3,953,368	-0.47(-1.08%)
Apr 07, 2014	43.27	44.65	43.20	44.13	5,472,090	+0.88(+2.02%)
Apr 04, 2014	44.72	45.25	43.14	43.26	9,988,817	-1.78(-3.95%)
Apr 03, 2014	42.64	45.29	42.55	45.04	11,472,528	+2.54(+5.97%)
Apr 02, 2014	42.39	42.61	42.36	42.50	1,829,051	+0.02(+0.05%)
Apr 01, 2014	42.38	42.57	42.27	42.48	2,293,114	-0.06(-0.14%)
Mar 31, 2014	42.30	42.57	42.18	42.54	2,031,054	+0.39(+0.93%)
Mar 28, 2014	42.06	42.23	41.96	42.15	1,363,593	+0.25(+0.60%)
Mar 27, 2014	42.00	42.08	41.83	41.89	1,305,490	+0.05(+0.11%)
Mar 26, 2014	42.12	42.12	41.79	41.85	1,255,732	+0.04(+0.10%)
Mar 25, 2014	41.86	42.05	41.44	41.81	1,567,620	+0.16(+0.37%)
Mar 24, 2014	41.84	42.01	41.64	41.65	1,635,653	-0.12(-0.29%)
Mar 21, 2014	42.28	42.35	41.76	41.77	2,575,529	-0.20(-0.48%)
Mar 20, 2014	41.81	42.06	41.73	41.98	1,870,392	+0.10(+0.24%)
Mar 19, 2014	41.96	42.27	41.77	41.87	4,453,288	-0.08(-0.19%)
Mar 18, 2014	41.43	42.06	41.31	41.96	3,958,009	+0.68(+1.64%)
Mar 17, 2014	41.56	41.70	41.26	41.28	2,652,166	-0.03(-0.08%)
Mar 14, 2014	41.78	41.91	41.28	41.31	3,473,925	-0.73(-1.74%)
Mar 13, 2014	42.19	42.23	41.87	42.04	2,304,500	-0.06(-0.14%)
Mar 12, 2014	41.72	42.13	41.63	42.10	2,013,397	+0.25(+0.60%)
Mar 11, 2014	41.82	42.02	41.74	41.85	2,118,772	+0.01(+0.03%)
Mar 10, 2014	41.79	41.91	41.58	41.84	1,962,319	+0.05(+0.13%)
Mar 07, 2014	41.70	41.79	41.52	41.79	2,402,110	+0.12(+0.28%)
Mar 06, 2014	41.58	41.71	41.43	41.67	3,151,017	+0.10(+0.24%)
Mar 05, 2014	41.57	41.68	41.32	41.57	3,134,138	+0.01(+0.03%)
Mar 04, 2014	41.07	41.60	41.05	41.56	3,697,338	+0.69(+1.70%)

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.