Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.51	46.51	46.23	46.47	7,533	-0.12(-0.26%)
May 29, 2014	46.58	46.63	46.31	46.59	10,076	+0.16(+0.35%)
May 28, 2014	46.65	46.65	46.43	46.43	17,317	-0.01(-0.03%)
May 27, 2014	46.21	46.64	46.21	46.44	18,189	+0.51(+1.11%)
May 23, 2014	45.32	45.93	45.93	45.93	16,500	+0.51(+1.12%)
May 22, 2014	45.23	45.48	45.23	45.42	5,157	+0.24(+0.53%)
May 21, 2014	45.14	45.27	44.85	45.18	7,611	+0.29(+0.65%)
May 20, 2014	45.39	45.39	44.72	44.89	9,400	-0.75(-1.64%)
May 19, 2014	45.17	45.73	45.17	45.64	10,270	+0.46(+1.02%)
May 16, 2014	45.06	45.19	44.76	45.18	21,890	+0.14(+0.32%)
May 15, 2014	44.88	45.09	44.66	45.04	17,015	-0.45(-1.00%)
May 14, 2014	46.09	46.09	45.46	45.49	24,668	-0.68(-1.47%)
May 13, 2014	46.53	46.68	46.17	46.17	49,073	-0.31(-0.67%)
May 12, 2014	45.81	46.49	45.80	46.48	24,464	+0.97(+2.13%)
May 09, 2014	45.29	45.53	45.10	45.51	142,209	+0.12(+0.26%)
May 08, 2014	45.57	46.10	45.31	45.39	41,562	-0.46(-1.00%)
May 07, 2014	45.90	45.90	45.34	45.85	269,699	-0.08(-0.17%)
May 06, 2014	46.26	46.49	45.93	45.93	8,549	-0.54(-1.17%)
May 05, 2014	45.77	46.56	45.77	46.47	59,368	+0.19(+0.42%)
May 02, 2014	46.28	46.46	46.17	46.28	5,475	+0.05(+0.10%)
May 01, 2014	46.34	46.80	46.08	46.23	33,149	-0.19(-0.40%)
Apr 30, 2014	46.09	46.42	45.82	46.42	12,606	+0.35(+0.76%)
Apr 29, 2014	45.77	46.14	45.71	46.07	158,829	+0.46(+1.01%)
Apr 28, 2014	46.27	46.31	44.96	45.61	18,648	-0.40(-0.87%)
Apr 25, 2014	46.46	46.53	45.94	46.01	162,246	-0.61(-1.31%)
Apr 24, 2014	46.97	46.97	46.20	46.62	11,518	-0.14(-0.30%)
Apr 23, 2014	46.95	47.11	46.76	46.76	24,504	+0.02(+0.04%)
Apr 22, 2014	46.38	46.94	46.36	46.74	34,978	+0.36(+0.78%)
Apr 21, 2014	46.09	46.38	45.85	46.38	19,039	+0.28(+0.62%)
Apr 17, 2014	45.75	46.10	46.10	46.10	10,200	+0.37(+0.80%)
Apr 16, 2014	45.46	45.73	45.22	45.73	13,382	+0.85(+1.89%)
Apr 15, 2014	44.71	45.16	43.90	44.88	38,958	+0.24(+0.54%)
Apr 14, 2014	44.86	45.19	44.22	44.64	45,513	+0.05(+0.11%)
Apr 11, 2014	45.00	45.09	43.47	44.59	33,674	-0.78(-1.72%)
Apr 10, 2014	46.68	46.73	45.17	45.37	100,195	-1.35(-2.89%)
Apr 09, 2014	45.94	46.75	45.94	46.72	124,583	+0.91(+1.99%)
Apr 08, 2014	45.70	45.98	45.26	45.81	60,777	+0.19(+0.41%)
Apr 07, 2014	46.64	46.85	45.35	45.62	55,701	-1.34(-2.85%)
Apr 04, 2014	48.23	48.31	46.80	46.96	29,868	-1.21(-2.51%)
Apr 03, 2014	48.69	48.69	47.88	48.17	28,252	-0.38(-0.78%)
Apr 02, 2014	48.39	48.55	48.35	48.55	105,812	+0.32(+0.66%)
Apr 01, 2014	47.94	48.23	47.83	48.23	34,338	+0.46(+0.96%)
Mar 31, 2014	47.06	47.77	46.76	47.77	18,663	+0.85(+1.81%)
Mar 28, 2014	46.78	47.23	46.78	46.92	9,987	+0.27(+0.58%)
Mar 27, 2014	46.83	46.83	46.45	46.65	45,081	-0.14(-0.30%)
Mar 26, 2014	47.92	48.03	46.79	46.79	12,686	-0.82(-1.72%)
Mar 25, 2014	47.77	47.95	47.52	47.61	29,989	+0.01(+0.02%)
Mar 24, 2014	47.99	48.10	47.20	47.60	239,796	-0.57(-1.18%)
Mar 21, 2014	48.26	48.61	48.05	48.17	9,032	+0.06(+0.12%)
Mar 20, 2014	47.89	48.22	47.79	48.11	13,906	+0.06(+0.13%)
Mar 19, 2014	48.41	48.55	47.78	48.05	24,050	-0.49(-1.01%)
Mar 18, 2014	48.06	48.56	48.06	48.54	15,916	+0.50(+1.04%)
Mar 17, 2014	47.66	48.21	47.66	48.04	13,020	+0.66(+1.40%)
Mar 14, 2014	47.40	47.69	47.36	47.38	39,493	-0.01(-0.03%)
Mar 13, 2014	48.55	48.55	47.18	47.39	28,297	-0.78(-1.62%)
Mar 12, 2014	48.99	48.99	47.68	48.17	25,825	-0.14(-0.28%)
Mar 11, 2014	49.14	49.15	48.18	48.31	17,410	-0.54(-1.11%)
Mar 10, 2014	49.16	49.47	48.64	48.85	40,500	-0.27(-0.55%)
Mar 07, 2014	49.49	49.49	49.04	49.12	43,642	+0.09(+0.18%)
Mar 06, 2014	48.84	49.07	48.76	49.03	57,482	+0.31(+0.64%)
Mar 05, 2014	49.00	49.00	48.63	48.72	101,413	-0.09(-0.18%)
Mar 04, 2014	48.39	48.88	48.39	48.81	32,201	+1.02(+2.13%)

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.