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%)

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.