Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.12	47.32	47.00	47.19	634,581	+0.00(+0.00%)
May 29, 2014	46.85	47.19	46.75	47.19	874,801	+0.34(+0.72%)
May 28, 2014	46.98	47.17	46.83	46.85	743,867	-0.14(-0.31%)
May 27, 2014	47.04	47.13	46.90	46.99	650,051	+0.15(+0.33%)
May 23, 2014	46.84	46.84	46.84	46.84	845,104	-0.05(-0.10%)
May 22, 2014	46.89	47.10	46.85	46.89	401,315	-0.01(-0.02%)
May 21, 2014	47.06	47.36	46.74	46.90	1,353,397	-0.09(-0.18%)
May 20, 2014	47.36	47.52	46.96	46.98	808,727	-0.54(-1.14%)
May 19, 2014	46.78	47.53	46.78	47.52	1,029,344	+0.67(+1.42%)
May 16, 2014	46.82	47.03	46.40	46.86	753,175	-0.10(-0.21%)
May 15, 2014	47.23	47.44	46.62	46.95	1,146,446	-0.43(-0.92%)
May 14, 2014	47.01	47.74	46.80	47.39	986,724	+0.40(+0.84%)
May 13, 2014	46.98	47.17	46.89	46.99	637,571	-0.02(-0.04%)
May 12, 2014	46.90	47.10	46.70	47.01	772,029	+0.21(+0.45%)
May 09, 2014	46.71	46.85	46.48	46.80	853,625	+0.11(+0.23%)
May 08, 2014	46.61	46.83	46.32	46.69	1,218,690	+0.03(+0.06%)
May 07, 2014	45.62	46.66	45.40	46.66	1,393,792	+1.15(+2.53%)
May 06, 2014	45.54	45.60	45.27	45.51	507,383	-0.13(-0.28%)
May 05, 2014	45.06	45.69	44.97	45.64	840,911	+0.42(+0.92%)
May 02, 2014	45.50	45.70	45.20	45.22	744,541	-0.25(-0.55%)
May 01, 2014	45.55	45.83	45.30	45.48	740,963	-0.09(-0.19%)
Apr 30, 2014	45.54	45.73	45.19	45.56	1,435,110	+0.12(+0.26%)
Apr 29, 2014	46.05	46.13	45.39	45.45	874,552	-0.40(-0.86%)
Apr 28, 2014	46.07	46.24	45.60	45.84	1,252,097	-0.05(-0.11%)
Apr 25, 2014	45.92	46.01	45.57	45.89	1,339,859	-0.14(-0.29%)
Apr 24, 2014	45.83	46.13	45.67	46.03	1,590,185	+0.38(+0.83%)
Apr 23, 2014	45.69	45.84	45.14	45.65	1,573,759	+0.35(+0.77%)
Apr 22, 2014	44.93	45.56	44.83	45.30	1,161,187	+0.44(+0.99%)
Apr 21, 2014	45.30	45.30	44.57	44.86	1,150,691	-0.14(-0.32%)
Apr 17, 2014	44.73	45.00	45.00	45.00	4,176,861	+0.06(+0.13%)
Apr 16, 2014	44.61	44.98	44.42	44.94	2,070,985	+0.57(+1.28%)
Apr 15, 2014	43.30	44.47	42.97	44.37	3,668,224	+1.20(+2.77%)
Apr 14, 2014	43.02	43.24	42.74	43.18	1,379,060	+0.49(+1.15%)
Apr 11, 2014	43.03	43.22	42.61	42.68	1,038,329	-0.54(-1.25%)
Apr 10, 2014	43.78	44.13	43.19	43.22	1,381,145	-0.62(-1.41%)
Apr 09, 2014	43.18	43.97	43.18	43.84	1,152,273	+0.54(+1.25%)
Apr 08, 2014	43.13	43.58	42.85	43.30	1,109,206	+0.24(+0.56%)
Apr 07, 2014	43.51	43.78	43.04	43.06	1,194,795	-0.71(-1.63%)
Apr 04, 2014	44.24	44.47	43.54	43.78	544,989	-0.18(-0.42%)
Apr 03, 2014	44.24	44.24	43.82	43.96	740,903	-0.41(-0.91%)
Apr 02, 2014	43.68	44.43	43.33	44.36	1,138,397	+0.71(+1.64%)
Apr 01, 2014	43.13	43.71	43.13	43.65	1,334,670	+0.43(+1.01%)
Mar 31, 2014	42.40	43.27	42.40	43.22	835,422	+0.84(+1.98%)
Mar 28, 2014	42.38	42.66	42.24	42.37	603,552	+0.26(+0.62%)
Mar 27, 2014	42.10	42.19	41.70	42.11	671,924	+0.21(+0.51%)
Mar 26, 2014	42.51	42.61	41.76	41.90	1,195,428	-0.45(-1.07%)
Mar 25, 2014	42.22	42.50	42.22	42.36	1,376,608	+0.25(+0.60%)
Mar 24, 2014	42.58	42.96	42.09	42.10	1,633,774	-0.44(-1.04%)
Mar 21, 2014	42.79	42.92	42.50	42.55	1,273,740	-0.02(-0.05%)
Mar 20, 2014	42.52	42.83	42.36	42.57	1,319,902	-0.03(-0.07%)
Mar 19, 2014	43.18	43.24	42.43	42.60	1,326,536	-0.58(-1.34%)
Mar 18, 2014	42.68	43.32	42.68	43.18	1,170,172	+0.49(+1.15%)
Mar 17, 2014	43.02	43.15	42.52	42.68	2,001,673	-0.30(-0.70%)
Mar 14, 2014	42.59	43.47	42.50	42.98	3,034,830	+0.23(+0.54%)
Mar 13, 2014	42.55	42.89	42.35	42.75	1,123,267	+0.26(+0.61%)
Mar 12, 2014	42.37	42.82	42.09	42.49	1,087,631	-0.07(-0.16%)
Mar 11, 2014	42.65	43.01	42.46	42.56	913,455	-0.09(-0.20%)
Mar 10, 2014	42.79	42.90	42.28	42.65	967,672	-0.23(-0.54%)
Mar 07, 2014	43.20	43.25	42.58	42.88	766,304	-0.17(-0.40%)
Mar 06, 2014	43.38	43.54	43.01	43.05	1,065,013	-0.28(-0.65%)
Mar 05, 2014	43.12	43.49	42.98	43.33	1,709,409	+0.21(+0.49%)
Mar 04, 2014	43.33	43.56	42.99	43.12	1,023,420	+0.10(+0.22%)

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.