Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.33	47.38	47.17	47.36	171,859	-0.01(-0.02%)
May 29, 2014	47.25	47.37	47.07	47.37	111,117	+0.19(+0.41%)
May 28, 2014	47.16	47.34	47.15	47.17	218,722	+0.03(+0.06%)
May 27, 2014	47.11	47.23	47.03	47.15	153,921	+0.23(+0.50%)
May 23, 2014	46.61	46.91	46.91	46.91	144,012	+0.28(+0.60%)
May 22, 2014	46.44	46.68	46.36	46.63	204,651	+0.22(+0.48%)
May 21, 2014	46.17	46.43	46.17	46.41	319,333	+0.35(+0.76%)
May 20, 2014	46.59	46.61	45.91	46.06	312,042	-0.62(-1.32%)
May 19, 2014	46.33	46.70	46.28	46.67	281,158	+0.21(+0.45%)
May 16, 2014	46.33	46.47	46.14	46.47	218,838	+0.16(+0.35%)
May 15, 2014	46.65	46.66	46.04	46.30	201,858	-0.46(-0.97%)
May 14, 2014	47.16	47.16	46.69	46.76	78,416	-0.42(-0.89%)
May 13, 2014	47.23	47.34	47.15	47.18	70,125	+0.00(+0.00%)
May 12, 2014	46.60	47.20	46.60	47.18	107,581	+0.71(+1.54%)
May 09, 2014	46.38	46.49	46.18	46.47	105,945	+0.06(+0.13%)
May 08, 2014	46.40	46.73	46.30	46.41	101,204	-0.03(-0.06%)
May 07, 2014	46.21	46.44	45.89	46.43	85,151	+0.31(+0.68%)
May 06, 2014	46.42	46.44	46.11	46.12	224,807	-0.42(-0.90%)
May 05, 2014	46.30	46.61	46.10	46.54	86,433	+0.03(+0.07%)
May 02, 2014	46.52	46.81	46.46	46.51	82,378	+0.03(+0.06%)
May 01, 2014	46.54	46.77	46.35	46.48	190,865	-0.08(-0.17%)
Apr 30, 2014	46.15	46.63	46.15	46.56	937,168	+0.30(+0.66%)
Apr 29, 2014	46.18	46.29	45.94	46.25	144,316	+0.17(+0.37%)
Apr 28, 2014	46.27	46.41	45.62	46.08	489,374	-0.02(-0.05%)
Apr 25, 2014	46.59	46.59	46.07	46.11	88,992	-0.51(-1.10%)
Apr 24, 2014	46.87	46.87	46.40	46.62	129,181	-0.12(-0.25%)
Apr 23, 2014	46.70	46.87	46.67	46.73	133,284	+0.04(+0.08%)
Apr 22, 2014	46.69	46.93	46.68	46.70	133,295	+0.10(+0.21%)
Apr 21, 2014	46.59	46.65	46.36	46.60	93,312	+0.12(+0.25%)
Apr 17, 2014	46.14	46.48	46.48	46.48	349,061	+0.35(+0.76%)
Apr 16, 2014	45.71	46.13	45.67	46.13	261,548	+0.64(+1.41%)
Apr 15, 2014	45.24	45.53	44.78	45.49	128,323	+0.29(+0.63%)
Apr 14, 2014	45.22	45.40	44.83	45.21	83,323	+0.28(+0.62%)
Apr 11, 2014	45.18	45.43	44.91	44.93	202,536	-0.45(-0.99%)
Apr 10, 2014	46.26	46.41	45.38	45.38	190,715	-0.93(-2.00%)
Apr 09, 2014	45.84	46.31	45.77	46.30	476,891	+0.58(+1.28%)
Apr 08, 2014	45.64	45.85	45.39	45.72	223,006	+0.07(+0.15%)
Apr 07, 2014	46.10	46.28	45.53	45.65	730,138	-0.66(-1.43%)
Apr 04, 2014	47.13	47.23	46.28	46.31	123,044	-0.63(-1.34%)
Apr 03, 2014	47.03	47.07	46.79	46.94	78,075	-0.02(-0.04%)
Apr 02, 2014	46.77	47.00	46.68	46.96	197,349	+0.34(+0.73%)
Apr 01, 2014	46.46	46.68	46.37	46.62	372,648	+0.30(+0.66%)
Mar 31, 2014	46.10	46.39	46.09	46.32	995,531	+0.51(+1.11%)
Mar 28, 2014	45.57	46.01	45.57	45.81	262,806	+0.33(+0.73%)
Mar 27, 2014	45.58	45.64	45.22	45.48	128,894	-0.15(-0.32%)
Mar 26, 2014	46.37	46.37	45.61	45.63	168,229	-0.48(-1.04%)
Mar 25, 2014	46.02	46.28	45.86	46.11	208,700	+0.17(+0.38%)
Mar 24, 2014	46.31	46.40	45.68	45.93	179,655	-0.28(-0.60%)
Mar 21, 2014	46.43	46.59	46.16	46.21	118,582	+0.02(+0.04%)
Mar 20, 2014	46.03	46.21	45.84	46.19	135,498	+0.10(+0.22%)
Mar 19, 2014	46.48	46.52	45.81	46.09	509,406	-0.39(-0.83%)
Mar 18, 2014	46.25	46.54	46.25	46.48	172,390	+0.32(+0.69%)
Mar 17, 2014	45.85	46.30	45.85	46.16	132,467	+0.56(+1.23%)
Mar 14, 2014	45.64	45.95	45.56	45.60	188,627	-0.14(-0.30%)
Mar 13, 2014	46.59	46.64	45.62	45.74	238,869	-0.68(-1.47%)
Mar 12, 2014	46.28	46.42	46.09	46.42	140,250	-0.06(-0.14%)
Mar 11, 2014	46.87	46.94	46.39	46.48	174,171	-0.34(-0.72%)
Mar 10, 2014	46.96	46.97	46.61	46.82	140,964	-0.28(-0.59%)
Mar 07, 2014	47.20	47.28	46.95	47.10	240,034	+0.12(+0.26%)
Mar 06, 2014	46.83	47.05	46.83	46.98	327,504	+0.23(+0.50%)
Mar 05, 2014	46.81	46.86	46.71	46.74	726,505	+0.00(+0.00%)
Mar 04, 2014	46.58	46.83	46.44	46.74	418,329	+0.73(+1.58%)

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.