Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.97	47.13	46.64	47.12	3,162,980	+0.17(+0.36%)
May 29, 2014	46.22	47.04	46.13	46.95	2,708,770	+0.78(+1.69%)
May 28, 2014	46.15	46.28	46.03	46.17	1,474,481	+0.03(+0.06%)
May 27, 2014	46.14	46.29	45.96	46.14	2,218,908	+0.29(+0.62%)
May 23, 2014	46.05	45.85	45.85	45.85	1,178,539	-0.09(-0.21%)
May 22, 2014	45.91	45.98	45.69	45.95	692,843	-0.06(-0.13%)
May 21, 2014	46.10	46.10	45.64	46.01	1,556,638	+0.00(+0.00%)
May 20, 2014	45.85	46.07	45.51	46.01	2,809,828	+0.13(+0.28%)
May 19, 2014	45.72	45.90	45.47	45.88	2,314,273	+0.04(+0.09%)
May 16, 2014	45.47	45.86	45.46	45.84	2,490,533	+0.21(+0.46%)
May 15, 2014	46.27	46.44	45.53	45.63	2,136,043	-0.24(-0.52%)
May 14, 2014	46.22	46.22	45.84	45.87	1,571,500	-0.36(-0.78%)
May 13, 2014	46.25	46.40	45.93	46.23	4,450,726	-0.21(-0.45%)
May 12, 2014	45.75	46.70	45.72	46.44	6,240,646	+0.82(+1.80%)
May 09, 2014	44.97	45.63	44.77	45.62	3,426,309	+0.80(+1.79%)
May 08, 2014	44.79	44.97	44.67	44.82	1,723,976	-0.03(-0.06%)
May 07, 2014	44.48	44.90	44.45	44.84	3,447,595	+0.50(+1.12%)
May 06, 2014	44.28	44.61	44.19	44.35	3,859,892	+0.20(+0.45%)
May 05, 2014	44.46	44.48	43.98	44.15	3,104,962	-0.37(-0.84%)
May 02, 2014	44.37	44.54	44.06	44.52	4,424,773	+0.16(+0.35%)
May 01, 2014	45.43	45.64	44.13	44.37	5,870,443	-0.99(-2.18%)
Apr 30, 2014	45.26	45.49	44.97	45.36	4,331,356	-0.13(-0.28%)
Apr 29, 2014	45.49	45.81	45.43	45.49	2,288,536	-0.18(-0.40%)
Apr 28, 2014	45.42	45.81	45.33	45.67	2,569,168	+0.39(+0.87%)
Apr 25, 2014	44.99	45.30	44.88	45.28	1,814,560	+0.12(+0.27%)
Apr 24, 2014	45.05	45.18	44.71	45.16	1,765,737	-0.01(-0.02%)
Apr 23, 2014	44.94	45.24	44.94	45.16	2,972,506	+0.18(+0.39%)
Apr 22, 2014	44.79	45.05	44.58	44.99	3,530,624	+0.20(+0.45%)
Apr 21, 2014	44.80	44.94	44.48	44.78	2,403,776	-0.24(-0.54%)
Apr 17, 2014	44.73	45.03	45.03	45.03	2,739,562	+0.24(+0.55%)
Apr 16, 2014	44.46	44.81	44.43	44.78	4,728,918	+0.52(+1.18%)
Apr 15, 2014	44.54	44.63	44.07	44.26	2,805,504	-0.22(-0.50%)
Apr 14, 2014	44.81	44.81	44.29	44.48	3,192,397	-0.09(-0.21%)
Apr 11, 2014	44.40	44.85	44.24	44.58	3,062,083	+0.05(+0.11%)
Apr 10, 2014	44.80	45.15	44.33	44.53	4,206,159	-0.33(-0.74%)
Apr 09, 2014	44.25	44.88	44.18	44.86	5,937,432	+1.18(+2.70%)
Apr 08, 2014	44.35	44.42	43.42	43.68	3,951,162	-0.48(-1.08%)
Apr 07, 2014	43.30	44.67	43.22	44.16	5,469,036	+0.88(+2.02%)
Apr 04, 2014	44.75	45.27	43.16	43.28	9,983,243	-1.78(-3.95%)
Apr 03, 2014	42.66	45.32	42.57	45.06	11,466,126	+2.54(+5.97%)
Apr 02, 2014	42.41	42.63	42.38	42.52	1,828,031	+0.02(+0.05%)
Apr 01, 2014	42.40	42.59	42.29	42.50	2,291,835	-0.06(-0.14%)
Mar 31, 2014	42.33	42.59	42.20	42.56	2,029,920	+0.39(+0.93%)
Mar 28, 2014	42.08	42.25	41.98	42.17	1,362,832	+0.25(+0.60%)
Mar 27, 2014	42.02	42.10	41.86	41.92	1,304,761	+0.05(+0.11%)
Mar 26, 2014	42.14	42.14	41.81	41.87	1,255,031	+0.04(+0.10%)
Mar 25, 2014	41.88	42.07	41.46	41.83	1,566,745	+0.16(+0.37%)
Mar 24, 2014	41.86	42.03	41.66	41.67	1,634,741	-0.12(-0.29%)
Mar 21, 2014	42.30	42.37	41.78	41.80	2,574,092	-0.20(-0.48%)
Mar 20, 2014	41.84	42.08	41.76	42.00	1,869,348	+0.10(+0.24%)
Mar 19, 2014	41.98	42.30	41.80	41.90	4,450,803	-0.08(-0.19%)
Mar 18, 2014	41.45	42.08	41.33	41.98	3,955,800	+0.68(+1.64%)
Mar 17, 2014	41.58	41.73	41.28	41.30	2,650,686	-0.03(-0.08%)
Mar 14, 2014	41.80	41.93	41.30	41.33	3,471,986	-0.73(-1.74%)
Mar 13, 2014	42.21	42.25	41.90	42.07	2,303,214	-0.06(-0.14%)
Mar 12, 2014	41.74	42.16	41.65	42.13	2,012,274	+0.25(+0.60%)
Mar 11, 2014	41.84	42.04	41.76	41.88	2,117,590	+0.01(+0.03%)
Mar 10, 2014	41.81	41.93	41.61	41.86	1,961,224	+0.05(+0.13%)
Mar 07, 2014	41.72	41.81	41.54	41.81	2,400,769	+0.12(+0.28%)
Mar 06, 2014	41.60	41.73	41.45	41.69	3,149,259	+0.10(+0.24%)
Mar 05, 2014	41.59	41.71	41.35	41.59	3,132,389	+0.01(+0.03%)
Mar 04, 2014	41.09	41.63	41.07	41.58	3,695,275	+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.