Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.10	47.32	46.96	47.10	4,086,769	-0.03(-0.07%)
May 29, 2014	47.10	47.20	46.92	47.13	1,532,083	+0.10(+0.21%)
May 28, 2014	47.07	47.22	46.95	47.03	2,150,964	+0.00(+0.00%)
May 27, 2014	47.02	47.20	46.99	47.03	1,958,328	+0.06(+0.14%)
May 23, 2014	46.93	46.97	46.97	46.97	1,763,315	-0.03(-0.07%)
May 22, 2014	46.99	47.08	46.87	47.00	1,368,380	+0.00(+0.00%)
May 21, 2014	46.93	47.22	46.83	47.00	1,889,771	+0.27(+0.59%)
May 20, 2014	46.65	46.96	46.53	46.73	2,803,615	-0.10(-0.21%)
May 19, 2014	46.41	46.86	46.33	46.83	2,592,060	+0.37(+0.80%)
May 16, 2014	46.29	46.58	45.95	46.46	4,935,654	+0.14(+0.31%)
May 15, 2014	46.56	46.59	46.17	46.31	4,214,326	-0.43(-0.91%)
May 14, 2014	46.97	47.09	46.66	46.74	3,449,016	-0.25(-0.53%)
May 13, 2014	46.98	47.18	46.89	46.99	2,676,409	+0.04(+0.09%)
May 12, 2014	46.91	47.02	46.75	46.95	2,237,113	+0.18(+0.38%)
May 09, 2014	46.71	46.91	46.44	46.77	3,183,758	+0.12(+0.26%)
May 08, 2014	46.42	46.92	46.39	46.65	4,230,121	+0.13(+0.28%)
May 07, 2014	45.88	46.64	45.88	46.52	3,798,939	+1.01(+2.21%)
May 06, 2014	45.79	45.96	45.40	45.51	3,652,053	-0.44(-0.96%)
May 05, 2014	45.83	46.02	45.50	45.96	1,924,751	-0.05(-0.10%)
May 02, 2014	46.10	46.38	45.94	46.01	2,359,614	-0.09(-0.19%)
May 01, 2014	45.80	46.26	45.69	46.09	2,706,479	+0.27(+0.60%)
Apr 30, 2014	45.74	45.92	45.41	45.82	3,030,928	+0.05(+0.11%)
Apr 29, 2014	45.88	46.13	45.73	45.77	2,262,135	+0.04(+0.09%)
Apr 28, 2014	45.35	45.90	45.29	45.73	4,066,114	+0.59(+1.30%)
Apr 25, 2014	45.56	45.62	45.12	45.14	2,744,824	-0.23(-0.51%)
Apr 24, 2014	45.35	45.43	45.10	45.38	2,343,682	+0.17(+0.37%)
Apr 23, 2014	45.16	45.33	45.07	45.21	2,067,229	+0.14(+0.30%)
Apr 22, 2014	44.85	45.18	44.73	45.07	2,445,861	+0.20(+0.45%)
Apr 21, 2014	44.19	45.10	44.19	44.87	2,590,161	+0.00(+0.00%)
Apr 17, 2014	44.89	44.87	44.87	44.87	3,915,660	-0.18(-0.39%)
Apr 16, 2014	45.10	45.22	44.87	45.05	3,362,732	+0.35(+0.77%)
Apr 15, 2014	44.55	44.83	44.30	44.70	4,353,913	+0.29(+0.65%)
Apr 14, 2014	44.86	44.91	44.10	44.41	4,363,349	-0.07(-0.16%)
Apr 11, 2014	44.45	44.65	44.28	44.48	3,328,867	-0.18(-0.40%)
Apr 10, 2014	45.14	45.40	44.65	44.66	4,341,698	-0.50(-1.10%)
Apr 09, 2014	45.15	45.24	44.78	45.16	2,717,820	+0.19(+0.43%)
Apr 08, 2014	44.80	45.15	44.65	44.97	2,611,335	+0.11(+0.25%)
Apr 07, 2014	45.34	45.44	44.82	44.85	3,262,719	-0.53(-1.17%)
Apr 04, 2014	45.77	46.09	45.38	45.39	3,251,197	-0.14(-0.32%)
Apr 03, 2014	45.44	45.61	45.27	45.53	2,743,126	+0.35(+0.78%)
Apr 02, 2014	44.84	45.58	44.77	45.18	2,894,153	-0.27(-0.60%)
Apr 01, 2014	45.72	45.73	45.15	45.45	2,770,484	-0.07(-0.16%)
Mar 31, 2014	45.22	45.58	45.15	45.52	2,639,347	+0.63(+1.40%)
Mar 28, 2014	44.95	45.10	44.66	44.89	1,824,574	+0.13(+0.29%)
Mar 27, 2014	44.73	44.89	44.61	44.77	2,384,890	-0.05(-0.11%)
Mar 26, 2014	45.32	45.35	44.81	44.81	2,465,578	-0.24(-0.54%)
Mar 25, 2014	45.39	45.42	44.76	45.06	3,917,804	-0.14(-0.32%)
Mar 24, 2014	45.32	45.54	45.04	45.20	2,926,849	+0.10(+0.21%)
Mar 21, 2014	44.94	45.39	44.81	45.10	4,851,348	+0.40(+0.90%)
Mar 20, 2014	44.31	44.89	44.26	44.70	3,152,822	+0.20(+0.45%)
Mar 19, 2014	44.69	44.79	44.26	44.50	4,025,581	-0.13(-0.29%)
Mar 18, 2014	44.77	44.82	44.56	44.63	2,520,501	-0.04(-0.09%)
Mar 17, 2014	44.67	44.80	44.52	44.67	1,662,955	+0.31(+0.71%)
Mar 14, 2014	44.30	44.56	44.30	44.36	3,349,953	+0.02(+0.04%)
Mar 13, 2014	44.76	44.82	44.31	44.34	3,430,686	-0.31(-0.68%)
Mar 12, 2014	44.56	44.78	44.36	44.65	2,747,270	-0.10(-0.22%)
Mar 11, 2014	44.98	45.00	44.65	44.74	2,935,131	-0.15(-0.34%)
Mar 10, 2014	44.80	44.90	44.55	44.89	2,432,267	+0.07(+0.16%)
Mar 07, 2014	44.59	44.84	44.40	44.82	3,072,414	+0.43(+0.98%)
Mar 06, 2014	44.41	44.64	44.22	44.39	3,000,521	+0.08(+0.18%)
Mar 05, 2014	44.09	44.33	43.90	44.31	2,744,097	+0.18(+0.40%)
Mar 04, 2014	43.99	44.17	43.74	44.13	4,389,178	+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.