Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.89	46.99	46.69	46.81	1,024,929	-0.07(-0.15%)
May 29, 2014	47.18	47.23	46.67	46.88	918,134	-0.22(-0.48%)
May 28, 2014	47.25	47.39	46.84	47.11	1,073,722	-0.05(-0.10%)
May 27, 2014	46.95	47.36	46.87	47.15	1,128,258	+0.37(+0.80%)
May 23, 2014	46.70	46.78	46.78	46.78	873,759	+0.05(+0.10%)
May 22, 2014	46.39	46.83	46.31	46.73	468,453	+0.33(+0.70%)
May 21, 2014	46.39	46.70	46.20	46.41	1,046,774	+0.24(+0.52%)
May 20, 2014	46.49	46.79	46.05	46.17	773,651	-0.40(-0.85%)
May 19, 2014	46.18	46.70	46.18	46.56	963,327	+0.21(+0.45%)
May 16, 2014	46.32	46.48	45.72	46.36	1,391,011	+0.15(+0.32%)
May 15, 2014	47.11	47.29	45.51	46.21	2,087,427	-0.98(-2.07%)
May 14, 2014	47.80	47.86	47.06	47.18	942,681	-0.65(-1.36%)
May 13, 2014	47.82	47.99	47.61	47.84	987,093	-0.03(-0.06%)
May 12, 2014	47.48	47.92	47.44	47.87	774,140	+0.50(+1.06%)
May 09, 2014	47.53	47.82	46.85	47.36	1,266,901	+0.05(+0.11%)
May 08, 2014	47.06	47.77	46.41	47.31	1,563,854	+0.31(+0.66%)
May 07, 2014	46.32	47.05	45.97	47.00	1,036,613	+0.93(+2.02%)
May 06, 2014	46.36	46.54	46.02	46.07	1,012,187	-0.55(-1.18%)
May 05, 2014	46.53	46.76	46.21	46.62	543,997	-0.26(-0.56%)
May 02, 2014	46.48	47.49	45.43	46.88	1,016,534	+0.33(+0.72%)
May 01, 2014	46.71	47.23	46.40	46.55	1,202,617	-0.15(-0.32%)
Apr 30, 2014	46.39	46.82	45.43	46.70	1,183,419	+0.18(+0.38%)
Apr 29, 2014	46.20	46.72	46.04	46.52	1,108,101	+0.64(+1.39%)
Apr 28, 2014	46.22	46.26	45.49	45.88	1,806,757	-0.21(-0.45%)
Apr 25, 2014	46.54	46.64	46.03	46.09	1,848,551	-0.60(-1.28%)
Apr 24, 2014	47.42	47.46	46.66	46.69	1,777,815	-0.47(-0.99%)
Apr 23, 2014	46.62	47.29	46.62	47.15	1,469,304	+0.43(+0.91%)
Apr 22, 2014	46.26	47.05	45.87	46.73	1,517,826	+0.29(+0.63%)
Apr 21, 2014	46.23	46.64	46.10	46.43	1,747,369	+0.40(+0.88%)
Apr 17, 2014	45.67	46.03	46.03	46.03	2,481,414	+0.27(+0.59%)
Apr 16, 2014	46.91	46.95	45.38	45.76	4,009,035	-0.46(-0.99%)
Apr 15, 2014	45.25	46.63	45.19	46.22	4,121,801	-1.23(-2.60%)
Apr 14, 2014	47.56	47.76	46.98	47.45	1,928,664	+0.49(+1.04%)
Apr 11, 2014	47.25	47.50	46.95	46.96	1,654,658	-0.75(-1.58%)
Apr 10, 2014	48.73	48.73	47.59	47.71	2,087,166	-0.95(-1.94%)
Apr 09, 2014	48.70	48.75	48.26	48.66	1,425,437	+0.16(+0.32%)
Apr 08, 2014	48.66	49.02	48.13	48.50	2,434,792	-0.19(-0.40%)
Apr 07, 2014	49.76	49.88	48.49	48.70	2,189,447	-1.03(-2.07%)
Apr 04, 2014	50.97	51.04	49.61	49.73	1,988,398	-1.02(-2.00%)
Apr 03, 2014	51.08	51.11	50.52	50.74	1,990,929	-0.13(-0.26%)
Apr 02, 2014	50.93	51.03	50.64	50.87	2,809,909	-0.09(-0.17%)
Apr 01, 2014	50.98	51.14	50.60	50.96	1,075,188	+0.15(+0.29%)
Mar 31, 2014	50.72	50.97	50.33	50.81	1,015,397	+0.50(+1.00%)
Mar 28, 2014	50.08	50.69	49.85	50.31	981,721	+0.46(+0.92%)
Mar 27, 2014	50.11	50.32	49.35	49.85	1,671,057	-0.27(-0.54%)
Mar 26, 2014	50.96	50.99	50.11	50.12	1,093,619	-0.50(-0.98%)
Mar 25, 2014	51.22	51.43	50.25	50.62	1,315,908	-0.26(-0.52%)
Mar 24, 2014	51.13	51.47	50.40	50.88	1,856,179	-0.09(-0.18%)
Mar 21, 2014	51.52	52.06	50.90	50.97	3,048,918	+0.15(+0.29%)
Mar 20, 2014	49.35	51.23	49.16	50.83	3,218,836	+1.29(+2.60%)
Mar 19, 2014	48.92	49.61	48.59	49.54	1,811,039	+0.65(+1.33%)
Mar 18, 2014	48.60	48.95	48.40	48.89	1,144,770	+0.26(+0.53%)
Mar 17, 2014	48.44	48.82	48.30	48.63	834,038	+0.55(+1.14%)
Mar 14, 2014	47.98	48.27	47.78	48.08	1,169,250	+0.19(+0.40%)
Mar 13, 2014	48.83	48.83	47.83	47.89	1,305,040	-0.70(-1.44%)
Mar 12, 2014	48.57	48.84	48.32	48.60	940,457	-0.34(-0.70%)
Mar 11, 2014	48.84	49.51	48.76	48.94	937,264	-0.76(-1.53%)
Mar 10, 2014	49.49	49.91	49.25	49.70	1,008,096	+0.08(+0.16%)
Mar 07, 2014	48.80	49.80	48.75	49.62	1,998,126	+0.93(+1.91%)
Mar 06, 2014	48.34	48.83	48.11	48.69	1,048,563	+0.53(+1.11%)
Mar 05, 2014	47.80	48.17	47.73	48.15	910,021	+0.12(+0.24%)
Mar 04, 2014	47.82	48.11	47.67	48.04	1,284,754	+0.74(+1.57%)

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.