Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.90	46.23	45.78	46.18	4,841,592	+0.35(+0.77%)
May 29, 2014	45.94	46.11	45.60	45.82	3,733,671	-0.13(-0.29%)
May 28, 2014	45.40	46.11	45.20	45.96	4,913,293	+0.46(+1.01%)
May 27, 2014	44.93	45.61	44.82	45.50	3,668,528	+0.84(+1.87%)
May 23, 2014	44.72	44.66	44.66	44.66	2,939,243	-0.12(-0.26%)
May 22, 2014	44.58	44.88	44.41	44.78	1,692,595	+0.18(+0.40%)
May 21, 2014	44.76	44.76	44.43	44.60	2,839,651	+0.01(+0.01%)
May 20, 2014	44.65	45.11	44.39	44.59	4,633,339	+0.04(+0.08%)
May 19, 2014	44.53	44.64	44.30	44.56	3,119,779	-0.13(-0.28%)
May 16, 2014	44.63	44.80	44.43	44.68	3,576,125	-0.04(-0.08%)
May 15, 2014	45.35	45.41	44.24	44.72	5,306,445	-0.59(-1.30%)
May 14, 2014	45.77	45.89	45.19	45.31	2,216,733	-0.36(-0.80%)
May 13, 2014	45.78	45.90	45.55	45.68	3,029,629	+0.20(+0.45%)
May 12, 2014	45.65	45.76	45.32	45.47	4,054,850	-0.12(-0.26%)
May 09, 2014	45.56	45.60	45.09	45.59	2,608,480	+0.23(+0.51%)
May 08, 2014	45.26	45.67	45.23	45.36	4,371,442	+0.10(+0.22%)
May 07, 2014	45.47	45.51	45.07	45.26	3,484,428	-0.05(-0.11%)
May 06, 2014	45.56	45.96	45.29	45.30	3,231,274	-0.27(-0.59%)
May 05, 2014	45.40	45.64	45.10	45.57	2,648,142	+0.06(+0.13%)
May 02, 2014	45.66	45.97	45.48	45.51	3,896,306	-0.03(-0.07%)
May 01, 2014	45.94	45.98	45.32	45.54	5,036,984	-0.44(-0.96%)
Apr 30, 2014	45.92	46.00	45.54	45.99	3,155,520	+0.01(+0.01%)
Apr 29, 2014	46.48	46.53	45.91	45.98	4,984,588	-0.42(-0.91%)
Apr 28, 2014	46.64	46.64	45.99	46.40	6,410,193	+0.01(+0.03%)
Apr 25, 2014	45.76	46.51	45.68	46.39	6,518,302	+0.53(+1.15%)
Apr 24, 2014	46.28	46.29	45.26	45.87	3,942,526	-0.01(-0.03%)
Apr 23, 2014	47.57	47.60	44.96	45.88	12,672,820	-0.40(-0.86%)
Apr 22, 2014	45.53	46.37	45.45	46.28	7,781,718	+0.88(+1.93%)
Apr 21, 2014	45.07	45.45	44.88	45.40	4,476,659	-0.20(-0.43%)
Apr 17, 2014	45.78	45.60	45.60	45.60	4,346,585	-0.31(-0.68%)
Apr 16, 2014	45.56	45.92	45.29	45.91	4,308,076	+0.83(+1.84%)
Apr 15, 2014	45.19	45.55	44.65	45.08	4,185,301	+0.02(+0.05%)
Apr 14, 2014	44.70	45.13	44.66	45.05	4,264,577	+0.63(+1.43%)
Apr 11, 2014	44.74	44.87	44.39	44.42	4,223,931	-0.49(-1.09%)
Apr 10, 2014	45.84	45.94	44.64	44.91	5,550,454	-0.97(-2.11%)
Apr 09, 2014	45.46	46.03	45.40	45.88	5,756,218	+0.52(+1.15%)
Apr 08, 2014	44.54	45.55	44.41	45.36	7,627,638	+0.64(+1.44%)
Apr 07, 2014	44.73	44.99	44.36	44.72	5,522,126	-0.12(-0.28%)
Apr 04, 2014	45.66	45.69	44.65	44.84	4,387,704	-0.59(-1.31%)
Apr 03, 2014	46.05	46.12	45.25	45.44	4,617,065	-0.40(-0.87%)
Apr 02, 2014	46.31	46.31	45.37	45.83	6,435,714	+0.62(+1.38%)
Apr 01, 2014	44.88	45.32	44.88	45.21	4,595,409	+0.40(+0.89%)
Mar 31, 2014	44.54	44.91	44.29	44.81	5,514,672	+0.71(+1.60%)
Mar 28, 2014	43.68	44.25	43.63	44.10	3,830,620	+0.59(+1.37%)
Mar 27, 2014	43.96	44.06	42.93	43.51	6,564,627	-0.58(-1.31%)
Mar 26, 2014	44.00	44.37	43.92	44.09	5,608,020	+0.23(+0.53%)
Mar 25, 2014	44.54	44.56	43.73	43.85	4,744,661	-0.45(-1.01%)
Mar 24, 2014	44.71	44.75	44.09	44.30	3,503,490	-0.44(-0.98%)
Mar 21, 2014	45.17	45.59	44.72	44.74	5,014,618	+0.01(+0.03%)
Mar 20, 2014	44.27	44.91	44.09	44.73	4,847,714	+0.62(+1.42%)
Mar 19, 2014	44.75	44.90	43.79	44.10	3,327,462	-0.51(-1.15%)
Mar 18, 2014	44.69	45.00	44.54	44.62	3,260,805	-0.04(-0.08%)
Mar 17, 2014	44.83	45.05	44.54	44.65	5,370,269	+0.02(+0.05%)
Mar 14, 2014	44.82	45.29	44.60	44.63	5,591,103	-0.45(-0.99%)
Mar 13, 2014	45.91	46.07	44.94	45.07	3,947,617	-0.77(-1.67%)
Mar 12, 2014	45.78	45.97	45.67	45.84	3,344,885	-0.12(-0.27%)
Mar 11, 2014	45.98	46.33	45.77	45.97	3,930,670	-0.04(-0.09%)
Mar 10, 2014	45.70	46.03	45.49	46.01	4,070,887	+0.14(+0.31%)
Mar 07, 2014	45.99	46.18	45.48	45.86	4,979,309	-0.08(-0.17%)
Mar 06, 2014	45.03	46.21	45.03	45.94	8,855,118	+1.47(+3.32%)
Mar 05, 2014	44.54	44.56	44.18	44.47	3,250,215	+0.10(+0.23%)
Mar 04, 2014	44.28	44.51	44.20	44.37	4,483,894	+0.61(+1.40%)

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.