Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.83	47.87	47.83	47.84	14,323	-0.03(-0.07%)
May 29, 2014	47.85	47.88	47.85	47.87	14,432	-0.01(-0.03%)
May 28, 2014	47.88	47.89	47.85	47.89	13,725	+0.01(+0.03%)
May 27, 2014	47.84	47.87	47.82	47.87	13,678	-0.04(-0.08%)
May 23, 2014	47.86	47.91	47.91	47.91	26,227	+0.06(+0.12%)
May 22, 2014	47.85	47.85	47.84	47.85	5,488	-0.01(-0.02%)
May 21, 2014	47.85	47.86	47.82	47.86	27,282	-0.01(-0.02%)
May 20, 2014	47.85	47.88	47.84	47.87	25,249	+0.03(+0.06%)
May 19, 2014	47.84	47.85	47.83	47.84	12,486	+0.01(+0.02%)
May 16, 2014	47.83	47.84	47.81	47.83	3,321	+0.00(+0.01%)
May 15, 2014	47.83	47.85	47.82	47.83	3,408	+0.01(+0.03%)
May 14, 2014	47.80	47.85	47.80	47.82	9,805	+0.00(+0.00%)
May 13, 2014	47.81	47.84	47.79	47.82	22,017	+0.03(+0.06%)
May 12, 2014	47.80	47.80	47.76	47.79	20,131	-0.01(-0.02%)
May 09, 2014	47.81	47.81	47.77	47.80	7,073	+0.00(+0.00%)
May 08, 2014	47.78	47.80	47.76	47.80	15,530	+0.02(+0.04%)
May 07, 2014	47.76	48.00	47.76	47.78	21,728	+0.02(+0.04%)
May 06, 2014	47.76	47.76	47.74	47.76	5,365	-0.01(-0.02%)
May 05, 2014	47.77	47.79	47.74	47.77	21,325	+0.01(+0.03%)
May 02, 2014	47.74	48.93	47.74	47.76	7,595	+0.01(+0.01%)
May 01, 2014	47.75	47.78	47.74	47.75	15,806	-0.02(-0.04%)
Apr 30, 2014	47.73	47.78	47.73	47.77	215,298	+0.05(+0.10%)
Apr 29, 2014	47.71	47.73	47.71	47.72	3,920	+0.00(+0.01%)
Apr 28, 2014	47.72	47.74	47.71	47.72	11,135	-0.00(-0.01%)
Apr 25, 2014	47.72	47.74	47.71	47.72	7,006	+0.00(+0.00%)
Apr 24, 2014	47.72	47.73	47.71	47.72	5,436	+0.00(+0.01%)
Apr 23, 2014	47.72	47.73	47.72	47.72	4,833	+0.00(+0.00%)
Apr 22, 2014	47.70	47.72	47.70	47.72	9,524	+0.01(+0.02%)
Apr 21, 2014	47.70	47.73	47.70	47.71	8,438	+0.00(+0.00%)
Apr 17, 2014	47.72	47.71	47.71	47.71	9,597	-0.03(-0.05%)
Apr 16, 2014	47.73	47.74	47.73	47.74	6,656	-0.02(-0.04%)
Apr 15, 2014	47.75	47.76	47.75	47.75	4,906	+0.02(+0.03%)
Apr 14, 2014	47.75	47.76	47.74	47.74	2,420	-0.03(-0.06%)
Apr 11, 2014	47.76	47.77	47.75	47.76	3,199	+0.00(+0.00%)
Apr 10, 2014	47.75	47.76	47.74	47.76	19,273	+0.03(+0.06%)
Apr 09, 2014	47.70	47.75	47.69	47.74	19,447	+0.03(+0.06%)
Apr 08, 2014	47.72	47.72	47.70	47.71	7,951	+0.01(+0.02%)
Apr 07, 2014	47.69	47.72	47.69	47.70	7,065	+0.00(+0.01%)
Apr 04, 2014	47.67	47.70	47.67	47.70	10,258	+0.03(+0.07%)
Apr 03, 2014	47.65	47.67	47.65	47.66	12,530	+0.00(+0.00%)
Apr 02, 2014	47.67	47.67	47.66	47.66	3,826	-0.02(-0.04%)
Apr 01, 2014	47.68	47.70	47.68	47.68	1,070	-0.02(-0.04%)
Mar 31, 2014	47.66	47.70	47.66	47.70	9,336	+0.04(+0.09%)
Mar 28, 2014	47.66	47.68	47.66	47.66	11,807	-0.01(-0.03%)
Mar 27, 2014	47.67	47.68	47.66	47.67	2,261	+0.00(+0.00%)
Mar 26, 2014	47.67	47.69	47.67	47.67	2,391	+0.02(+0.04%)
Mar 25, 2014	47.66	47.66	47.65	47.65	8,031	+0.01(+0.01%)
Mar 24, 2014	47.62	47.65	47.62	47.65	9,267	-0.01(-0.03%)
Mar 21, 2014	47.65	47.66	47.64	47.66	7,238	+0.02(+0.03%)
Mar 20, 2014	47.66	47.66	47.63	47.64	2,170	-0.01(-0.02%)
Mar 19, 2014	47.72	47.73	47.63	47.65	5,759	-0.08(-0.16%)
Mar 18, 2014	47.73	47.73	47.72	47.73	2,532	+0.01(+0.01%)
Mar 17, 2014	47.74	47.74	47.72	47.73	21,577	-0.01(-0.02%)
Mar 14, 2014	47.73	47.75	47.73	47.73	2,505	-0.02(-0.04%)
Mar 13, 2014	47.70	47.75	47.69	47.75	5,808	+0.04(+0.09%)
Mar 12, 2014	47.72	47.72	47.71	47.71	32,918	+0.00(+0.00%)
Mar 11, 2014	47.71	47.71	47.69	47.71	6,130	+0.00(+0.01%)
Mar 10, 2014	47.68	47.71	47.68	47.70	7,137	+0.01(+0.02%)
Mar 07, 2014	47.70	47.70	47.69	47.69	10,681	-0.02(-0.05%)
Mar 06, 2014	47.72	47.73	47.72	47.72	20,903	-0.02(-0.04%)
Mar 05, 2014	47.73	47.75	47.73	47.73	10,968	-0.00(-0.00%)
Mar 04, 2014	47.75	47.75	47.73	47.74	13,851	-0.03(-0.05%)

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.