Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.91	46.24	45.79	46.19	4,840,554	+0.35(+0.77%)
May 29, 2014	45.95	46.12	45.61	45.83	3,732,871	-0.13(-0.29%)
May 28, 2014	45.41	46.12	45.21	45.97	4,912,240	+0.46(+1.01%)
May 27, 2014	44.94	45.62	44.83	45.51	3,667,742	+0.84(+1.87%)
May 23, 2014	44.73	44.67	44.67	44.67	2,938,614	-0.12(-0.26%)
May 22, 2014	44.59	44.89	44.42	44.79	1,692,232	+0.18(+0.39%)
May 21, 2014	44.77	44.77	44.44	44.61	2,839,043	+0.01(+0.01%)
May 20, 2014	44.66	45.12	44.39	44.60	4,632,346	+0.04(+0.08%)
May 19, 2014	44.54	44.65	44.30	44.57	3,119,110	-0.13(-0.28%)
May 16, 2014	44.64	44.81	44.44	44.69	3,575,358	-0.04(-0.08%)
May 15, 2014	45.36	45.42	44.25	44.73	5,305,308	-0.59(-1.30%)
May 14, 2014	45.78	45.90	45.20	45.32	2,216,258	-0.36(-0.80%)
May 13, 2014	45.79	45.91	45.56	45.69	3,028,980	+0.20(+0.45%)
May 12, 2014	45.66	45.77	45.33	45.48	4,053,981	-0.12(-0.26%)
May 09, 2014	45.57	45.61	45.10	45.60	2,607,921	+0.23(+0.51%)
May 08, 2014	45.27	45.68	45.24	45.37	4,370,505	+0.10(+0.22%)
May 07, 2014	45.48	45.52	45.08	45.27	3,483,682	-0.05(-0.11%)
May 06, 2014	45.57	45.97	45.30	45.31	3,230,582	-0.27(-0.59%)
May 05, 2014	45.41	45.65	45.11	45.58	2,647,574	+0.06(+0.13%)
May 02, 2014	45.67	45.98	45.49	45.52	3,895,471	-0.03(-0.07%)
May 01, 2014	45.95	45.99	45.33	45.55	5,035,905	-0.44(-0.96%)
Apr 30, 2014	45.93	46.01	45.55	46.00	3,154,843	+0.01(+0.01%)
Apr 29, 2014	46.49	46.54	45.92	45.99	4,983,520	-0.42(-0.91%)
Apr 28, 2014	46.65	46.65	46.00	46.41	6,408,820	+0.01(+0.03%)
Apr 25, 2014	45.77	46.52	45.69	46.40	6,516,905	+0.53(+1.15%)
Apr 24, 2014	46.29	46.30	45.27	45.88	3,941,681	-0.01(-0.03%)
Apr 23, 2014	47.58	47.61	44.97	45.89	12,670,105	-0.40(-0.86%)
Apr 22, 2014	45.54	46.38	45.46	46.29	7,780,051	+0.88(+1.93%)
Apr 21, 2014	45.08	45.46	44.89	45.41	4,475,700	-0.20(-0.43%)
Apr 17, 2014	45.79	45.61	45.61	45.61	4,345,653	-0.31(-0.68%)
Apr 16, 2014	45.57	45.93	45.30	45.92	4,307,153	+0.83(+1.84%)
Apr 15, 2014	45.20	45.56	44.66	45.09	4,184,404	+0.02(+0.05%)
Apr 14, 2014	44.71	45.14	44.67	45.06	4,263,663	+0.63(+1.43%)
Apr 11, 2014	44.75	44.88	44.40	44.43	4,223,025	-0.49(-1.09%)
Apr 10, 2014	45.85	45.95	44.65	44.92	5,549,265	-0.97(-2.11%)
Apr 09, 2014	45.47	46.04	45.41	45.89	5,754,985	+0.52(+1.15%)
Apr 08, 2014	44.55	45.56	44.42	45.37	7,626,004	+0.64(+1.44%)
Apr 07, 2014	44.74	45.00	44.37	44.73	5,520,943	-0.12(-0.28%)
Apr 04, 2014	45.67	45.70	44.66	44.85	4,386,764	-0.59(-1.31%)
Apr 03, 2014	46.06	46.13	45.26	45.45	4,616,076	-0.40(-0.87%)
Apr 02, 2014	46.32	46.32	45.38	45.84	6,434,336	+0.62(+1.38%)
Apr 01, 2014	44.89	45.33	44.89	45.22	4,594,425	+0.40(+0.89%)
Mar 31, 2014	44.55	44.92	44.30	44.82	5,513,490	+0.71(+1.60%)
Mar 28, 2014	43.69	44.26	43.64	44.11	3,829,799	+0.59(+1.37%)
Mar 27, 2014	43.97	44.07	42.94	43.52	6,563,221	-0.58(-1.31%)
Mar 26, 2014	44.01	44.38	43.93	44.10	5,606,818	+0.23(+0.53%)
Mar 25, 2014	44.55	44.57	43.74	43.86	4,743,644	-0.45(-1.01%)
Mar 24, 2014	44.72	44.76	44.10	44.31	3,502,740	-0.44(-0.98%)
Mar 21, 2014	45.18	45.60	44.73	44.75	5,013,544	+0.01(+0.03%)
Mar 20, 2014	44.28	44.92	44.10	44.74	4,846,675	+0.62(+1.41%)
Mar 19, 2014	44.76	44.91	43.80	44.11	3,326,749	-0.51(-1.15%)
Mar 18, 2014	44.70	45.01	44.55	44.63	3,260,107	-0.04(-0.08%)
Mar 17, 2014	44.84	45.06	44.55	44.66	5,369,119	+0.02(+0.05%)
Mar 14, 2014	44.83	45.30	44.61	44.64	5,589,906	-0.45(-0.99%)
Mar 13, 2014	45.92	46.08	44.95	45.08	3,946,771	-0.77(-1.67%)
Mar 12, 2014	45.79	45.98	45.68	45.85	3,344,168	-0.12(-0.27%)
Mar 11, 2014	45.99	46.34	45.78	45.97	3,929,828	-0.04(-0.09%)
Mar 10, 2014	45.71	46.04	45.50	46.02	4,070,015	+0.14(+0.31%)
Mar 07, 2014	46.00	46.19	45.49	45.87	4,978,242	-0.08(-0.17%)
Mar 06, 2014	45.04	46.22	45.04	45.95	8,853,220	+1.47(+3.32%)
Mar 05, 2014	44.55	44.57	44.19	44.48	3,249,518	+0.10(+0.23%)
Mar 04, 2014	44.29	44.52	44.21	44.38	4,482,933	+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.