Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.65	46.84	44.63	44.81	2,424,457	-1.83(-3.92%)
May 29, 2014	45.24	47.60	44.85	46.64	3,372,836	+1.57(+3.48%)
May 28, 2014	46.29	46.44	44.71	45.07	2,171,700	-0.72(-1.57%)
May 27, 2014	46.56	46.70	45.25	45.79	2,551,873	-0.74(-1.59%)
May 23, 2014	43.13	46.53	46.53	46.53	9,248,300	+3.26(+7.53%)
May 22, 2014	46.16	46.69	43.03	43.27	8,743,023	-4.59(-9.59%)
May 21, 2014	47.87	47.91	46.85	47.86	3,351,999	+0.61(+1.29%)
May 20, 2014	47.50	48.30	47.15	47.25	2,103,835	-0.64(-1.34%)
May 19, 2014	47.29	47.98	47.19	47.89	1,568,975	+0.21(+0.44%)
May 16, 2014	47.66	47.98	46.73	47.68	1,651,921	+0.16(+0.34%)
May 15, 2014	47.70	47.80	46.44	47.52	2,955,116	-0.25(-0.52%)
May 14, 2014	47.83	48.60	47.50	47.77	1,958,126	-0.51(-1.06%)
May 13, 2014	49.19	49.25	47.65	48.28	2,183,169	-0.35(-0.72%)
May 12, 2014	48.65	49.10	48.20	48.63	2,052,024	+0.56(+1.16%)
May 09, 2014	47.30	48.74	47.15	48.07	1,758,208	+0.69(+1.46%)
May 08, 2014	47.29	48.49	46.93	47.38	2,374,395	-0.02(-0.04%)
May 07, 2014	47.47	47.88	45.69	47.40	5,039,138	-0.08(-0.17%)
May 06, 2014	48.01	48.79	47.36	47.48	2,228,831	-0.46(-0.96%)
May 05, 2014	46.54	48.04	46.50	47.94	3,539,832	-0.21(-0.44%)
May 02, 2014	48.93	49.29	47.80	48.15	1,943,477	-0.38(-0.78%)

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.