Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.91	47.01	46.71	46.83	1,024,541	-0.07(-0.15%)
May 29, 2014	47.19	47.25	46.68	46.90	917,787	-0.22(-0.48%)
May 28, 2014	47.26	47.41	46.85	47.12	1,073,316	-0.05(-0.10%)
May 27, 2014	46.97	47.38	46.88	47.17	1,127,832	+0.37(+0.80%)
May 23, 2014	46.71	46.80	46.80	46.80	873,429	+0.05(+0.10%)
May 22, 2014	46.41	46.85	46.33	46.75	468,276	+0.33(+0.70%)
May 21, 2014	46.40	46.72	46.22	46.43	1,046,378	+0.24(+0.52%)
May 20, 2014	46.50	46.81	46.07	46.19	773,358	-0.40(-0.85%)
May 19, 2014	46.19	46.71	46.19	46.58	962,963	+0.21(+0.45%)
May 16, 2014	46.33	46.50	45.74	46.37	1,390,485	+0.15(+0.32%)
May 15, 2014	47.13	47.30	45.53	46.23	2,086,639	-0.98(-2.07%)
May 14, 2014	47.82	47.88	47.08	47.20	942,325	-0.65(-1.36%)
May 13, 2014	47.84	48.01	47.63	47.85	986,720	-0.03(-0.06%)
May 12, 2014	47.50	47.94	47.46	47.88	773,847	+0.50(+1.06%)
May 09, 2014	47.54	47.84	46.87	47.38	1,266,423	+0.05(+0.11%)
May 08, 2014	47.08	47.78	46.43	47.33	1,563,263	+0.31(+0.66%)
May 07, 2014	46.34	47.07	45.99	47.02	1,036,221	+0.93(+2.02%)
May 06, 2014	46.38	46.56	46.04	46.09	1,011,805	-0.55(-1.18%)
May 05, 2014	46.55	46.78	46.23	46.64	543,792	-0.26(-0.56%)
May 02, 2014	46.50	47.50	45.44	46.90	1,016,150	+0.33(+0.72%)
May 01, 2014	46.73	47.25	46.42	46.57	1,202,163	-0.15(-0.32%)
Apr 30, 2014	46.40	46.84	45.45	46.71	1,182,972	+0.18(+0.38%)
Apr 29, 2014	46.22	46.73	46.06	46.54	1,107,682	+0.64(+1.39%)
Apr 28, 2014	46.23	46.28	45.50	45.90	1,806,075	-0.21(-0.45%)
Apr 25, 2014	46.56	46.66	46.05	46.11	1,847,853	-0.60(-1.28%)
Apr 24, 2014	47.44	47.47	46.68	46.71	1,777,144	-0.47(-0.99%)
Apr 23, 2014	46.64	47.31	46.64	47.17	1,468,749	+0.43(+0.91%)
Apr 22, 2014	46.28	47.06	45.89	46.74	1,517,252	+0.29(+0.63%)
Apr 21, 2014	46.25	46.66	46.12	46.45	1,746,709	+0.40(+0.88%)
Apr 17, 2014	45.68	46.05	46.05	46.05	2,480,476	+0.27(+0.59%)
Apr 16, 2014	46.93	46.97	45.40	45.78	4,007,521	-0.46(-0.99%)
Apr 15, 2014	45.26	46.64	45.20	46.23	4,120,244	-1.23(-2.60%)
Apr 14, 2014	47.58	47.78	47.00	47.47	1,927,935	+0.49(+1.04%)
Apr 11, 2014	47.27	47.52	46.97	46.98	1,654,033	-0.75(-1.58%)
Apr 10, 2014	48.75	48.75	47.61	47.73	2,086,378	-0.95(-1.94%)
Apr 09, 2014	48.72	48.76	48.28	48.68	1,424,899	+0.16(+0.32%)
Apr 08, 2014	48.68	49.04	48.14	48.52	2,433,872	-0.19(-0.40%)
Apr 07, 2014	49.78	49.90	48.51	48.71	2,188,620	-1.03(-2.07%)
Apr 04, 2014	50.99	51.06	49.63	49.75	1,987,646	-1.02(-2.00%)
Apr 03, 2014	51.09	51.13	50.54	50.76	1,990,177	-0.13(-0.26%)
Apr 02, 2014	50.95	51.05	50.66	50.89	2,808,848	-0.09(-0.17%)
Apr 01, 2014	51.00	51.16	50.62	50.98	1,074,782	+0.15(+0.29%)
Mar 31, 2014	50.74	50.99	50.35	50.83	1,015,014	+0.50(+1.00%)
Mar 28, 2014	50.09	50.71	49.87	50.33	981,350	+0.46(+0.92%)
Mar 27, 2014	50.13	50.34	49.37	49.87	1,670,426	-0.27(-0.54%)
Mar 26, 2014	50.98	51.01	50.13	50.14	1,093,206	-0.50(-0.98%)
Mar 25, 2014	51.24	51.45	50.27	50.64	1,315,410	-0.26(-0.52%)
Mar 24, 2014	51.15	51.49	50.42	50.90	1,855,478	-0.09(-0.18%)
Mar 21, 2014	51.54	52.08	50.92	50.99	3,047,766	+0.15(+0.29%)
Mar 20, 2014	49.37	51.25	49.18	50.85	3,217,620	+1.29(+2.60%)
Mar 19, 2014	48.94	49.63	48.61	49.56	1,810,355	+0.65(+1.33%)
Mar 18, 2014	48.61	48.97	48.42	48.91	1,144,337	+0.26(+0.53%)
Mar 17, 2014	48.46	48.84	48.32	48.65	833,723	+0.55(+1.14%)
Mar 14, 2014	48.00	48.29	47.80	48.10	1,168,808	+0.19(+0.40%)
Mar 13, 2014	48.85	48.85	47.85	47.91	1,304,547	-0.70(-1.44%)
Mar 12, 2014	48.59	48.86	48.33	48.61	940,102	-0.34(-0.70%)
Mar 11, 2014	48.85	49.53	48.78	48.95	936,910	-0.76(-1.53%)
Mar 10, 2014	49.51	49.93	49.27	49.71	1,007,715	+0.08(+0.16%)
Mar 07, 2014	48.82	49.82	48.77	49.64	1,997,371	+0.93(+1.91%)
Mar 06, 2014	48.36	48.85	48.12	48.71	1,048,167	+0.53(+1.11%)
Mar 05, 2014	47.81	48.19	47.75	48.17	909,677	+0.12(+0.24%)
Mar 04, 2014	47.84	48.12	47.69	48.06	1,284,268	+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.