Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.14	44.43	43.42	44.05	325,975	+0.06(+0.14%)
May 29, 2014	44.22	44.46	43.88	43.99	167,356	-0.02(-0.05%)
May 28, 2014	44.33	44.42	43.74	44.01	361,498	-0.46(-1.03%)
May 27, 2014	44.39	44.63	43.95	44.47	237,896	+0.22(+0.50%)
May 23, 2014	45.01	44.25	44.25	44.25	281,800	+0.13(+0.29%)
May 22, 2014	45.20	45.43	43.81	44.12	207,426	-1.09(-2.41%)
May 21, 2014	45.63	46.00	45.02	45.21	319,595	-0.12(-0.26%)
May 20, 2014	45.67	45.67	44.77	45.33	224,484	-0.59(-1.28%)
May 19, 2014	45.04	45.94	44.84	45.92	232,610	+0.83(+1.84%)
May 16, 2014	44.59	45.09	43.92	45.09	214,732	+0.55(+1.23%)
May 15, 2014	44.75	45.13	44.02	44.54	214,939	-0.46(-1.02%)
May 14, 2014	45.47	45.47	44.25	45.00	272,264	-0.52(-1.14%)
May 13, 2014	46.27	46.40	45.40	45.52	154,199	-0.69(-1.49%)
May 12, 2014	45.06	46.50	45.06	46.21	209,471	+1.21(+2.69%)
May 09, 2014	43.46	45.08	43.33	45.00	274,233	+1.34(+3.07%)
May 08, 2014	44.50	45.06	43.53	43.66	233,599	-1.06(-2.37%)
May 07, 2014	44.72	44.96	43.81	44.72	250,983	+0.20(+0.45%)
May 06, 2014	45.33	45.39	44.51	44.52	269,714	-1.03(-2.26%)
May 05, 2014	45.50	45.75	44.67	45.55	290,679	-0.46(-1.00%)
May 02, 2014	46.06	46.70	45.67	46.01	341,560	+0.02(+0.04%)
May 01, 2014	44.01	46.74	42.99	45.99	863,853	+3.01(+7.00%)
Apr 30, 2014	43.03	43.33	42.13	42.98	225,476	-0.03(-0.07%)
Apr 29, 2014	42.10	43.34	42.10	43.01	307,898	+1.10(+2.62%)
Apr 28, 2014	43.42	43.94	41.63	41.91	434,634	-1.48(-3.41%)
Apr 25, 2014	44.29	44.85	42.97	43.39	311,254	-1.30(-2.91%)
Apr 24, 2014	45.94	46.00	44.27	44.69	278,626	-1.08(-2.36%)
Apr 23, 2014	46.12	46.56	45.69	45.77	283,122	-0.36(-0.78%)
Apr 22, 2014	45.72	46.45	45.59	46.13	412,950	+0.41(+0.90%)
Apr 21, 2014	45.68	45.91	45.43	45.72	137,736	+0.10(+0.22%)
Apr 17, 2014	45.35	45.62	45.62	45.62	237,600	-0.08(-0.18%)
Apr 16, 2014	45.30	45.85	44.75	45.70	265,260	+0.81(+1.80%)
Apr 15, 2014	44.79	45.39	43.89	44.89	416,339	+0.14(+0.31%)
Apr 14, 2014	44.04	45.01	43.40	44.75	268,029	+1.17(+2.68%)
Apr 11, 2014	46.81	46.81	42.56	43.58	224,523	+0.23(+0.53%)
Apr 10, 2014	45.12	45.12	43.30	43.35	283,318	-1.88(-4.16%)
Apr 09, 2014	45.20	45.56	44.45	45.23	201,966	+0.30(+0.67%)
Apr 08, 2014	44.58	45.20	44.00	44.93	210,978	+0.48(+1.08%)
Apr 07, 2014	46.64	46.89	44.24	44.45	484,005	-2.48(-5.28%)
Apr 04, 2014	47.39	47.51	45.69	46.93	345,688	-0.04(-0.09%)
Apr 03, 2014	47.71	47.89	46.92	46.97	244,442	-0.78(-1.63%)
Apr 02, 2014	47.42	47.77	46.34	47.75	234,168	+0.25(+0.53%)
Apr 01, 2014	46.89	47.70	46.51	47.50	411,742	+0.80(+1.71%)
Mar 31, 2014	46.47	47.31	46.27	46.70	339,386	+0.55(+1.19%)
Mar 28, 2014	46.04	47.84	45.70	46.15	243,513	+0.28(+0.61%)
Mar 27, 2014	46.48	46.83	45.54	45.87	484,580	-0.67(-1.44%)
Mar 26, 2014	46.94	47.47	46.37	46.54	310,526	+0.03(+0.06%)
Mar 25, 2014	47.58	48.08	46.01	46.51	266,758	-0.86(-1.82%)
Mar 24, 2014	47.93	48.00	46.44	47.37	219,383	-0.55(-1.15%)
Mar 21, 2014	48.74	48.79	47.85	47.92	342,497	-0.51(-1.05%)
Mar 20, 2014	48.35	48.99	48.07	48.43	148,460	+0.01(+0.02%)
Mar 19, 2014	48.40	48.82	48.03	48.42	301,153	+0.02(+0.04%)
Mar 18, 2014	47.48	48.78	47.44	48.40	191,852	+1.13(+2.39%)
Mar 17, 2014	46.25	47.32	46.21	47.27	215,510	+1.11(+2.40%)
Mar 14, 2014	45.88	46.22	45.46	46.16	371,034	+0.16(+0.35%)
Mar 13, 2014	47.00	47.00	45.41	46.00	218,416	-0.82(-1.75%)
Mar 12, 2014	46.60	47.58	46.04	46.82	264,797	-0.05(-0.11%)
Mar 11, 2014	46.71	47.84	46.71	46.87	396,663	-0.84(-1.76%)
Mar 10, 2014	47.35	47.97	46.60	47.71	316,106	+0.10(+0.21%)
Mar 07, 2014	47.54	47.86	47.31	47.61	205,277	+0.17(+0.36%)
Mar 06, 2014	47.50	47.82	47.11	47.44	272,575	+0.06(+0.13%)
Mar 05, 2014	47.57	47.88	46.83	47.38	346,132	-0.16(-0.34%)
Mar 04, 2014	48.07	49.00	47.18	47.54	388,794	+0.21(+0.44%)

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.