Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.18	46.51	46.06	46.46	4,812,264	+0.35(+0.77%)
May 29, 2014	46.22	46.39	45.88	46.10	3,711,054	-0.13(-0.29%)
May 28, 2014	45.68	46.39	45.47	46.24	4,883,531	+0.46(+1.01%)
May 27, 2014	45.20	45.89	45.09	45.77	3,646,305	+0.84(+1.87%)
May 23, 2014	44.99	44.93	44.93	44.93	2,921,439	-0.12(-0.26%)
May 22, 2014	44.85	45.15	44.68	45.05	1,682,341	+0.18(+0.40%)
May 21, 2014	45.03	45.03	44.70	44.87	2,822,450	+0.01(+0.01%)
May 20, 2014	44.93	45.39	44.66	44.87	4,605,272	+0.04(+0.08%)
May 19, 2014	44.81	44.91	44.57	44.83	3,100,880	-0.13(-0.28%)
May 16, 2014	44.90	45.07	44.70	44.96	3,554,462	-0.04(-0.08%)
May 15, 2014	45.62	45.69	44.51	44.99	5,274,301	-0.59(-1.31%)
May 14, 2014	46.05	46.17	45.46	45.59	2,203,305	-0.37(-0.80%)
May 13, 2014	46.06	46.18	45.83	45.95	3,011,277	+0.20(+0.45%)
May 12, 2014	45.93	46.04	45.59	45.75	4,030,288	-0.12(-0.26%)
May 09, 2014	45.84	45.88	45.36	45.87	2,592,679	+0.23(+0.51%)
May 08, 2014	45.53	45.95	45.50	45.64	4,344,961	+0.10(+0.22%)
May 07, 2014	45.75	45.79	45.34	45.53	3,463,321	-0.05(-0.11%)
May 06, 2014	45.84	46.24	45.57	45.58	3,211,701	-0.27(-0.59%)
May 05, 2014	45.68	45.92	45.38	45.85	2,632,100	+0.06(+0.13%)
May 02, 2014	45.94	46.25	45.76	45.79	3,872,704	-0.03(-0.07%)
May 01, 2014	46.22	46.26	45.59	45.82	5,006,472	-0.44(-0.96%)
Apr 30, 2014	46.20	46.28	45.82	46.27	3,136,405	+0.01(+0.01%)
Apr 29, 2014	46.76	46.81	46.19	46.26	4,954,393	-0.43(-0.91%)
Apr 28, 2014	46.92	46.93	46.27	46.69	6,371,363	+0.01(+0.03%)
Apr 25, 2014	46.04	46.79	45.95	46.67	6,478,817	+0.53(+1.15%)
Apr 24, 2014	46.56	46.57	45.53	46.15	3,918,644	-0.01(-0.03%)
Apr 23, 2014	47.86	47.89	45.24	46.16	12,596,054	-0.40(-0.86%)
Apr 22, 2014	45.81	46.66	45.73	46.56	7,734,580	+0.88(+1.93%)
Apr 21, 2014	45.34	45.73	45.15	45.68	4,449,542	-0.20(-0.43%)
Apr 17, 2014	46.06	45.88	45.88	45.88	4,320,255	-0.31(-0.68%)
Apr 16, 2014	45.83	46.20	45.57	46.19	4,281,980	+0.84(+1.84%)
Apr 15, 2014	45.46	45.83	44.93	45.35	4,159,949	+0.02(+0.05%)
Apr 14, 2014	44.97	45.41	44.93	45.33	4,238,744	+0.64(+1.43%)
Apr 11, 2014	45.01	45.14	44.66	44.69	4,198,344	-0.49(-1.09%)
Apr 10, 2014	46.12	46.22	44.91	45.18	5,516,832	-0.97(-2.11%)
Apr 09, 2014	45.74	46.31	45.68	46.16	5,721,349	+0.46(+1.01%)
Apr 08, 2014	44.87	45.90	44.74	45.70	7,571,063	+0.65(+1.44%)
Apr 07, 2014	45.06	45.33	44.69	45.05	5,481,168	-0.13(-0.28%)
Apr 04, 2014	46.00	46.04	44.98	45.18	4,355,160	-0.60(-1.31%)
Apr 03, 2014	46.40	46.47	45.59	45.78	4,582,819	-0.40(-0.87%)
Apr 02, 2014	46.66	46.66	45.71	46.18	6,387,980	+0.63(+1.38%)
Apr 01, 2014	45.22	45.66	45.22	45.55	4,561,325	+0.40(+0.89%)
Mar 31, 2014	44.87	45.25	44.62	45.15	5,473,769	+0.71(+1.60%)
Mar 28, 2014	44.01	44.58	43.96	44.43	3,802,208	+0.60(+1.37%)
Mar 27, 2014	44.28	44.39	43.25	43.84	6,515,937	-0.58(-1.31%)
Mar 26, 2014	44.33	44.70	44.25	44.42	5,566,424	+0.23(+0.53%)
Mar 25, 2014	44.87	44.90	44.06	44.18	4,709,469	-0.45(-1.01%)
Mar 24, 2014	45.04	45.08	44.42	44.63	3,477,504	-0.44(-0.98%)
Mar 21, 2014	45.51	45.93	45.05	45.07	4,977,424	+0.01(+0.03%)
Mar 20, 2014	44.60	45.25	44.42	45.06	4,811,758	+0.63(+1.42%)
Mar 19, 2014	45.08	45.24	44.12	44.43	3,302,782	-0.52(-1.15%)
Mar 18, 2014	45.02	45.34	44.87	44.95	3,236,620	-0.04(-0.08%)
Mar 17, 2014	45.16	45.39	44.87	44.98	5,330,437	+0.02(+0.05%)
Mar 14, 2014	45.15	45.63	44.93	44.96	5,549,634	-0.45(-0.99%)
Mar 13, 2014	46.25	46.41	45.27	45.41	3,918,337	-0.77(-1.67%)
Mar 12, 2014	46.12	46.31	46.01	46.18	3,320,076	-0.13(-0.27%)
Mar 11, 2014	46.32	46.68	46.11	46.31	3,901,516	-0.04(-0.09%)
Mar 10, 2014	46.05	46.37	45.83	46.35	4,040,693	+0.14(+0.31%)
Mar 07, 2014	46.34	46.52	45.82	46.21	4,942,377	-0.08(-0.17%)
Mar 06, 2014	45.37	46.56	45.36	46.28	8,789,438	+1.49(+3.31%)
Mar 05, 2014	44.87	44.89	44.51	44.80	3,226,108	+0.10(+0.23%)
Mar 04, 2014	44.61	44.85	44.53	44.70	4,450,636	+0.62(+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.