Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.07	47.30	46.94	47.07	4,089,003	-0.03(-0.07%)
May 29, 2014	47.07	47.17	46.90	47.11	1,532,920	+0.10(+0.21%)
May 28, 2014	47.04	47.20	46.92	47.01	2,152,140	+0.00(+0.00%)
May 27, 2014	46.99	47.18	46.97	47.01	1,959,399	+0.06(+0.14%)
May 23, 2014	46.90	46.94	46.94	46.94	1,764,278	-0.03(-0.07%)
May 22, 2014	46.96	47.06	46.85	46.98	1,369,128	+0.00(+0.00%)
May 21, 2014	46.90	47.19	46.81	46.98	1,890,804	+0.27(+0.59%)
May 20, 2014	46.62	46.94	46.50	46.70	2,805,147	-0.10(-0.21%)
May 19, 2014	46.38	46.83	46.31	46.80	2,593,477	+0.37(+0.80%)
May 16, 2014	46.26	46.56	45.93	46.43	4,938,351	+0.14(+0.31%)
May 15, 2014	46.53	46.56	46.14	46.29	4,216,630	-0.43(-0.91%)
May 14, 2014	46.94	47.07	46.64	46.71	3,450,901	-0.25(-0.53%)
May 13, 2014	46.95	47.15	46.86	46.96	2,677,872	+0.04(+0.09%)
May 12, 2014	46.88	46.99	46.72	46.92	2,238,336	+0.18(+0.38%)
May 09, 2014	46.69	46.88	46.41	46.74	3,185,499	+0.12(+0.26%)
May 08, 2014	46.39	46.90	46.37	46.62	4,232,433	+0.13(+0.28%)
May 07, 2014	45.86	46.61	45.86	46.49	3,801,015	+1.01(+2.21%)
May 06, 2014	45.76	45.93	45.38	45.49	3,654,049	-0.44(-0.96%)
May 05, 2014	45.80	46.00	45.48	45.93	1,925,803	-0.05(-0.10%)
May 02, 2014	46.08	46.35	45.91	45.98	2,360,904	-0.09(-0.19%)
May 01, 2014	45.78	46.24	45.67	46.07	2,707,958	+0.27(+0.60%)
Apr 30, 2014	45.71	45.90	45.38	45.79	3,032,584	+0.05(+0.11%)
Apr 29, 2014	45.85	46.11	45.71	45.75	2,263,372	+0.04(+0.09%)
Apr 28, 2014	45.33	45.88	45.26	45.71	4,068,337	+0.59(+1.30%)
Apr 25, 2014	45.54	45.59	45.09	45.12	2,746,324	-0.23(-0.51%)
Apr 24, 2014	45.33	45.41	45.07	45.35	2,344,963	+0.17(+0.37%)
Apr 23, 2014	45.14	45.30	45.05	45.18	2,068,359	+0.14(+0.30%)
Apr 22, 2014	44.83	45.15	44.71	45.05	2,447,198	+0.20(+0.45%)
Apr 21, 2014	44.17	45.08	44.17	44.85	2,591,577	+0.00(+0.00%)
Apr 17, 2014	44.86	44.85	44.85	44.85	3,917,800	-0.18(-0.39%)
Apr 16, 2014	45.08	45.19	44.85	45.02	3,364,570	+0.35(+0.77%)
Apr 15, 2014	44.52	44.81	44.28	44.68	4,356,292	+0.29(+0.65%)
Apr 14, 2014	44.84	44.89	44.07	44.39	4,365,734	-0.07(-0.16%)
Apr 11, 2014	44.43	44.63	44.26	44.46	3,330,686	-0.18(-0.40%)
Apr 10, 2014	45.12	45.38	44.63	44.64	4,344,072	-0.50(-1.10%)
Apr 09, 2014	45.13	45.22	44.76	45.14	2,719,306	+0.19(+0.43%)
Apr 08, 2014	44.77	45.13	44.63	44.94	2,612,763	+0.11(+0.25%)
Apr 07, 2014	45.31	45.42	44.80	44.83	3,264,502	-0.53(-1.17%)
Apr 04, 2014	45.75	46.06	45.35	45.36	3,252,974	-0.14(-0.32%)
Apr 03, 2014	45.42	45.58	45.24	45.51	2,744,625	+0.35(+0.78%)
Apr 02, 2014	44.81	45.55	44.74	45.15	2,895,735	-0.27(-0.60%)
Apr 01, 2014	45.70	45.71	45.13	45.42	2,771,998	-0.07(-0.16%)
Mar 31, 2014	45.19	45.55	45.13	45.50	2,640,789	+0.63(+1.40%)
Mar 28, 2014	44.93	45.08	44.64	44.87	1,825,571	+0.13(+0.29%)
Mar 27, 2014	44.71	44.87	44.59	44.74	2,386,193	-0.05(-0.11%)
Mar 26, 2014	45.30	45.33	44.78	44.79	2,466,926	-0.24(-0.54%)
Mar 25, 2014	45.37	45.39	44.73	45.03	3,919,946	-0.14(-0.32%)
Mar 24, 2014	45.30	45.51	45.02	45.18	2,928,449	+0.10(+0.21%)
Mar 21, 2014	44.92	45.36	44.79	45.08	4,854,000	+0.40(+0.90%)
Mar 20, 2014	44.28	44.86	44.23	44.68	3,154,546	+0.20(+0.45%)
Mar 19, 2014	44.66	44.77	44.24	44.48	4,027,781	-0.13(-0.29%)
Mar 18, 2014	44.75	44.80	44.53	44.60	2,521,879	-0.04(-0.09%)
Mar 17, 2014	44.65	44.77	44.49	44.65	1,663,864	+0.31(+0.71%)
Mar 14, 2014	44.28	44.53	44.27	44.33	3,351,784	+0.02(+0.04%)
Mar 13, 2014	44.73	44.80	44.28	44.32	3,432,561	-0.31(-0.68%)
Mar 12, 2014	44.53	44.76	44.33	44.62	2,748,771	-0.10(-0.22%)
Mar 11, 2014	44.95	44.97	44.63	44.72	2,936,735	-0.15(-0.34%)
Mar 10, 2014	44.77	44.88	44.52	44.87	2,433,596	+0.07(+0.16%)
Mar 07, 2014	44.56	44.81	44.37	44.80	3,074,093	+0.43(+0.98%)
Mar 06, 2014	44.39	44.61	44.19	44.36	3,002,161	+0.08(+0.18%)
Mar 05, 2014	44.07	44.31	43.87	44.28	2,745,597	+0.18(+0.40%)
Mar 04, 2014	43.97	44.15	43.72	44.11	4,391,577	+0.64(+1.48%)

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.