Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.67	48.18	47.59	47.79	1,951,745	+0.04(+0.08%)
May 29, 2014	47.70	48.03	47.35	47.75	837,414	+0.16(+0.34%)
May 28, 2014	47.44	47.83	47.07	47.59	1,508,955	+0.21(+0.43%)
May 27, 2014	47.42	47.75	47.26	47.39	1,204,814	+0.14(+0.31%)
May 23, 2014	46.37	47.24	47.24	47.24	1,750,173	+0.87(+1.87%)
May 22, 2014	46.07	46.70	45.96	46.37	1,227,181	+0.42(+0.91%)
May 21, 2014	45.23	46.07	45.11	45.96	1,626,369	+0.83(+1.84%)
May 20, 2014	45.64	45.65	44.87	45.13	1,410,903	-0.44(-0.97%)
May 19, 2014	45.32	45.80	45.15	45.57	1,269,778	+0.19(+0.42%)
May 16, 2014	44.90	45.43	44.48	45.38	1,588,299	+0.50(+1.12%)
May 15, 2014	45.61	45.66	44.25	44.88	2,041,483	-0.98(-2.14%)
May 14, 2014	46.19	46.39	45.79	45.86	861,837	-0.37(-0.81%)
May 13, 2014	46.51	46.61	46.05	46.23	1,004,061	-0.21(-0.44%)
May 12, 2014	45.27	46.49	45.20	46.44	1,460,456	+1.51(+3.37%)
May 09, 2014	45.48	45.57	44.71	44.92	1,556,579	-0.53(-1.17%)
May 08, 2014	45.48	46.39	45.29	45.46	1,068,982	-0.08(-0.18%)
May 07, 2014	45.85	46.05	45.11	45.54	1,321,075	-0.17(-0.38%)
May 06, 2014	45.99	46.20	45.56	45.71	1,828,957	-0.26(-0.56%)
May 05, 2014	45.84	46.09	45.48	45.97	1,741,902	-0.11(-0.25%)
May 02, 2014	46.21	46.45	45.63	46.09	2,656,596	-0.01(-0.02%)
May 01, 2014	47.17	47.52	46.00	46.09	3,812,508	-1.12(-2.38%)
Apr 30, 2014	46.32	47.26	46.04	47.22	3,370,794	+0.85(+1.83%)
Apr 29, 2014	46.79	46.89	46.08	46.37	1,720,423	-0.13(-0.28%)
Apr 28, 2014	47.05	47.18	45.48	46.50	2,110,884	-0.24(-0.52%)
Apr 25, 2014	48.13	48.31	46.67	46.74	1,800,991	-1.60(-3.31%)
Apr 24, 2014	48.46	48.71	47.94	48.34	1,747,716	+0.20(+0.41%)
Apr 23, 2014	48.01	48.27	47.70	48.15	1,295,743	+0.08(+0.16%)
Apr 22, 2014	47.84	48.45	47.81	48.07	1,684,985	+0.20(+0.41%)
Apr 21, 2014	47.39	48.15	47.20	47.87	1,264,501	+0.41(+0.86%)
Apr 17, 2014	46.97	47.46	47.46	47.46	1,016,729	+0.40(+0.85%)
Apr 16, 2014	46.79	47.27	46.58	47.06	1,481,256	+0.85(+1.84%)
Apr 15, 2014	45.86	46.45	45.13	46.21	1,538,033	+0.44(+0.96%)
Apr 14, 2014	45.44	45.82	44.94	45.77	1,832,630	+0.83(+1.84%)
Apr 11, 2014	45.57	45.92	44.90	44.95	1,389,234	-0.86(-1.87%)
Apr 10, 2014	47.10	47.20	45.80	45.80	1,199,378	-1.30(-2.77%)
Apr 09, 2014	46.17	47.15	46.15	47.11	2,219,387	+1.23(+2.68%)
Apr 08, 2014	45.62	46.11	45.47	45.88	1,729,273	+0.18(+0.40%)
Apr 07, 2014	46.85	46.95	45.48	45.70	2,213,292	-1.40(-2.96%)
Apr 04, 2014	48.34	48.40	46.95	47.09	1,534,662	-0.83(-1.74%)
Apr 03, 2014	48.26	48.44	47.68	47.93	1,136,658	-0.30(-0.63%)
Apr 02, 2014	47.93	48.45	47.93	48.23	1,606,230	+0.40(+0.84%)
Apr 01, 2014	46.86	47.86	46.48	47.83	1,610,227	+1.21(+2.60%)
Mar 31, 2014	45.92	46.67	45.87	46.61	1,487,812	+1.10(+2.42%)
Mar 28, 2014	45.45	45.87	45.23	45.51	1,400,910	+0.29(+0.64%)
Mar 27, 2014	45.47	45.54	44.84	45.23	1,477,100	-0.31(-0.68%)
Mar 26, 2014	45.77	46.24	45.20	45.54	1,789,956	+0.13(+0.28%)
Mar 25, 2014	46.22	46.45	45.19	45.41	2,001,938	-0.64(-1.40%)
Mar 24, 2014	46.93	47.00	45.70	46.05	1,707,411	-0.77(-1.64%)
Mar 21, 2014	47.80	47.80	46.80	46.82	1,786,298	-0.52(-1.09%)
Mar 20, 2014	46.46	47.39	46.40	47.33	1,306,919	+0.77(+1.66%)
Mar 19, 2014	47.18	47.23	46.26	46.56	1,492,097	-0.58(-1.24%)
Mar 18, 2014	46.64	47.18	46.55	47.14	801,246	+0.61(+1.32%)
Mar 17, 2014	46.58	47.22	46.10	46.53	2,000,022	+0.17(+0.38%)
Mar 14, 2014	45.82	46.67	45.70	46.36	1,628,767	+0.33(+0.71%)
Mar 13, 2014	46.71	46.83	45.82	46.03	2,016,595	-0.52(-1.11%)
Mar 12, 2014	46.11	46.56	45.78	46.55	1,498,333	+0.17(+0.38%)
Mar 11, 2014	46.71	46.83	46.19	46.37	1,536,743	-0.31(-0.67%)
Mar 10, 2014	46.45	46.71	46.17	46.68	1,059,277	+0.19(+0.41%)
Mar 07, 2014	47.02	47.08	46.30	46.49	1,352,451	-0.41(-0.87%)
Mar 06, 2014	46.83	47.07	46.62	46.90	1,050,310	+0.30(+0.65%)
Mar 05, 2014	46.97	47.09	46.42	46.60	2,325,707	-0.43(-0.92%)
Mar 04, 2014	46.67	47.14	46.39	47.03	1,689,543	+0.93(+2.01%)

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.