Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.68	45.81	45.67	45.79	2,404	+0.69(+1.53%)
May 29, 2014	45.07	45.15	45.07	45.10	1,768	+0.59(+1.33%)
May 28, 2014	45.00	45.05	44.31	44.51	15,094	-0.42(-0.93%)
May 27, 2014	44.31	44.96	44.31	44.93	3,459	+0.45(+1.01%)
May 23, 2014	44.06	44.48	44.48	44.48	6,500	+0.05(+0.11%)
May 22, 2014	43.89	44.43	43.86	44.43	5,425	+0.54(+1.23%)
May 21, 2014	43.74	43.89	43.59	43.89	7,271	+0.40(+0.92%)
May 20, 2014	43.68	43.84	43.26	43.49	8,868	-0.44(-1.00%)
May 19, 2014	43.82	44.11	43.82	43.93	6,827	-0.12(-0.27%)
May 16, 2014	43.94	44.05	43.82	44.05	2,353	+0.06(+0.14%)
May 15, 2014	43.76	44.46	43.76	43.99	3,447	-0.65(-1.46%)
May 14, 2014	44.97	45.08	44.57	44.64	7,226	-0.19(-0.42%)
May 13, 2014	45.27	45.27	44.76	44.83	5,599	-0.02(-0.04%)
May 12, 2014	45.04	45.04	44.84	44.85	1,660	+0.35(+0.79%)
May 09, 2014	44.95	44.95	44.45	44.50	1,665	-0.45(-1.00%)
May 08, 2014	45.35	45.36	44.95	44.95	6,615	-0.30(-0.66%)
May 07, 2014	44.85	45.25	44.67	45.25	4,034	+0.91(+2.06%)
May 06, 2014	44.60	44.60	44.34	44.34	1,162	-0.42(-0.95%)
May 05, 2014	45.40	45.40	44.10	44.76	3,879	+0.14(+0.31%)
May 02, 2014	45.61	45.61	44.58	44.62	5,118	-0.65(-1.44%)
May 01, 2014	44.94	45.36	44.93	45.27	2,702	+0.13(+0.29%)
Apr 30, 2014	45.02	45.19	45.02	45.14	966	+0.13(+0.28%)
Apr 29, 2014	45.18	45.33	44.90	45.01	4,759	+0.35(+0.78%)
Apr 28, 2014	44.90	45.00	44.29	44.67	14,147	+0.08(+0.17%)
Apr 25, 2014	45.00	45.00	44.28	44.59	13,919	-0.06(-0.13%)
Apr 24, 2014	44.88	44.88	44.36	44.65	4,831	+0.21(+0.47%)
Apr 23, 2014	44.50	44.72	44.44	44.44	3,259	+0.05(+0.11%)
Apr 22, 2014	44.30	44.53	44.30	44.39	8,363	-0.12(-0.27%)
Apr 21, 2014	44.40	44.51	44.19	44.51	1,643	+0.13(+0.29%)
Apr 17, 2014	44.39	44.38	44.38	44.38	1,800	-0.04(-0.09%)
Apr 16, 2014	44.32	44.42	44.21	44.42	2,842	+0.67(+1.53%)
Apr 15, 2014	43.17	43.77	42.95	43.75	10,211	+0.70(+1.63%)
Apr 14, 2014	42.64	43.13	42.64	43.05	3,007	+0.79(+1.87%)
Apr 11, 2014	42.90	42.90	42.26	42.26	2,896	-0.37(-0.87%)
Apr 10, 2014	43.15	43.15	42.63	42.63	2,831	-1.07(-2.45%)
Apr 09, 2014	43.61	43.70	43.48	43.70	1,902	+0.09(+0.21%)
Apr 08, 2014	42.99	43.61	42.92	43.61	9,361	+0.32(+0.73%)
Apr 07, 2014	43.42	43.75	43.29	43.29	1,840	-0.68(-1.55%)
Apr 04, 2014	44.65	44.65	43.97	43.97	1,063	-0.19(-0.43%)
Apr 03, 2014	44.24	44.24	44.12	44.16	1,816	+0.09(+0.21%)
Apr 02, 2014	44.00	44.07	44.00	44.07	681	+0.34(+0.77%)
Apr 01, 2014	44.39	44.39	43.57	43.73	2,657	-0.13(-0.30%)
Mar 31, 2014	43.49	43.87	43.49	43.86	6,857	+0.96(+2.24%)
Mar 28, 2014	43.00	43.00	42.83	42.90	4,490	+0.41(+0.97%)
Mar 27, 2014	42.71	42.72	42.49	42.49	1,547	-0.37(-0.87%)
Mar 26, 2014	42.98	43.13	42.86	42.86	1,207	+0.15(+0.35%)
Mar 25, 2014	42.33	42.71	42.33	42.71	400	+0.48(+1.14%)
Mar 24, 2014	43.28	43.28	42.23	42.23	1,317	-0.28(-0.66%)
Mar 21, 2014	43.09	43.09	42.51	42.51	450	+0.33(+0.78%)
Mar 20, 2014	42.04	42.23	42.04	42.18	1,016	+0.17(+0.40%)
Mar 19, 2014	42.78	42.78	42.01	42.01	517	-0.81(-1.89%)
Mar 18, 2014	42.93	42.93	42.82	42.82	828	+0.46(+1.09%)
Mar 17, 2014	42.44	42.44	42.36	42.36	657	+0.54(+1.29%)
Mar 14, 2014	42.02	42.02	41.82	41.82	2,004	+0.31(+0.75%)
Mar 13, 2014	41.51	41.51	41.51	41.51	44	+0.00(+0.00%)
Mar 11, 2014	41.35	41.51	41.51	41.51	300	-0.41(-0.98%)
Mar 07, 2014	41.92	41.92	41.92	41.92	300	-0.12(-0.29%)
Mar 06, 2014	42.27	42.34	42.04	42.04	1,895	-0.29(-0.69%)
Mar 05, 2014	42.33	42.33	42.33	42.33	220	-0.25(-0.59%)
Mar 04, 2014	42.56	42.60	42.41	42.58	610	+1.18(+2.85%)

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.