Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.08	46.20	45.45	45.87	5,716,851	-0.15(-0.34%)
May 29, 2014	45.97	46.25	45.65	46.02	3,802,533	-0.24(-0.51%)
May 28, 2014	46.84	46.99	46.21	46.26	2,682,005	-0.88(-1.87%)
May 27, 2014	46.35	47.49	46.31	47.14	7,108,027	+0.11(+0.23%)
May 23, 2014	46.15	47.03	47.03	47.03	4,340,750	+1.05(+2.29%)
May 22, 2014	45.56	46.00	45.41	45.98	2,895,426	+0.19(+0.42%)
May 21, 2014	45.12	45.87	45.04	45.79	3,101,568	+0.71(+1.57%)
May 20, 2014	45.38	45.41	44.69	45.08	3,117,725	-0.30(-0.66%)
May 19, 2014	45.12	45.54	44.91	45.38	2,059,255	+0.13(+0.28%)
May 16, 2014	44.77	45.42	44.77	45.25	3,788,716	+0.08(+0.17%)
May 15, 2014	45.17	45.57	44.62	45.17	4,376,414	-0.41(-0.91%)
May 14, 2014	46.19	46.20	45.42	45.59	5,394,959	-0.60(-1.31%)
May 13, 2014	45.24	46.34	45.20	46.19	4,989,546	+1.09(+2.42%)
May 12, 2014	44.76	45.31	44.59	45.10	3,987,694	+0.67(+1.50%)
May 09, 2014	44.98	45.23	44.03	44.43	4,718,198	-0.68(-1.50%)
May 08, 2014	45.41	45.80	45.00	45.11	3,239,866	-0.34(-0.75%)
May 07, 2014	44.79	45.69	44.46	45.45	6,404,336	+0.72(+1.61%)
May 06, 2014	46.56	46.56	44.72	44.73	6,703,650	-0.97(-2.11%)
May 05, 2014	44.93	45.73	44.57	45.69	4,646,304	+0.71(+1.58%)
May 02, 2014	45.93	45.96	44.28	44.98	8,158,413	-1.00(-2.18%)
May 01, 2014	44.62	46.21	44.49	45.98	14,299,507	+1.90(+4.32%)
Apr 30, 2014	44.74	45.03	43.90	44.08	8,905,555	-0.63(-1.41%)
Apr 29, 2014	44.38	44.85	44.28	44.71	7,024,890	+0.22(+0.49%)
Apr 28, 2014	43.91	44.95	43.91	44.49	9,838,198	+0.57(+1.29%)
Apr 25, 2014	44.91	45.17	43.62	43.93	8,946,607	-1.04(-2.31%)
Apr 24, 2014	45.57	45.62	44.93	44.96	4,229,389	-0.75(-1.64%)
Apr 23, 2014	46.21	46.67	45.71	45.71	3,818,366	-0.70(-1.52%)
Apr 22, 2014	45.83	47.07	45.82	46.42	7,469,386	+0.70(+1.54%)
Apr 21, 2014	45.29	46.26	45.04	45.71	6,210,792	-0.16(-0.35%)
Apr 17, 2014	45.23	45.88	45.88	45.88	5,644,203	+0.85(+1.88%)
Apr 16, 2014	45.14	45.58	45.02	45.03	7,341,372	+0.27(+0.60%)
Apr 15, 2014	45.30	45.69	44.11	44.76	6,885,950	-0.31(-0.68%)
Apr 14, 2014	45.16	45.71	44.34	45.06	7,543,181	-0.34(-0.75%)
Apr 11, 2014	45.52	45.89	44.77	45.41	7,252,015	-0.61(-1.33%)
Apr 10, 2014	47.15	47.48	45.90	46.02	6,797,532	-1.06(-2.26%)
Apr 09, 2014	46.14	47.33	45.92	47.08	6,051,513	+1.16(+2.53%)
Apr 08, 2014	46.71	46.93	44.89	45.92	13,625,702	-0.55(-1.18%)
Apr 07, 2014	47.56	48.23	46.39	46.47	9,519,627	-1.34(-2.81%)
Apr 04, 2014	49.07	49.28	47.46	47.81	8,201,932	-0.96(-1.96%)
Apr 03, 2014	47.77	48.81	47.49	48.77	8,939,587	+0.67(+1.39%)
Apr 02, 2014	47.89	49.35	47.86	48.10	12,723,746	+0.23(+0.47%)
Apr 01, 2014	47.41	47.90	46.58	47.88	8,509,338	+0.21(+0.44%)
Mar 31, 2014	44.75	47.76	44.75	47.67	15,105,655	+3.06(+6.86%)
Mar 28, 2014	44.57	45.27	44.26	44.61	4,373,837	+0.28(+0.63%)
Mar 27, 2014	43.88	44.49	43.76	44.33	4,682,052	+0.23(+0.53%)
Mar 26, 2014	44.98	45.32	43.78	44.10	7,134,745	-0.65(-1.45%)
Mar 25, 2014	44.48	44.78	44.28	44.75	4,031,998	+0.42(+0.96%)
Mar 24, 2014	44.78	44.93	43.57	44.32	5,066,234	-0.25(-0.57%)
Mar 21, 2014	44.95	45.18	44.45	44.58	5,563,395	-0.38(-0.84%)
Mar 20, 2014	45.13	45.48	44.87	44.95	6,908,212	-0.35(-0.78%)
Mar 19, 2014	45.59	45.85	45.12	45.31	7,808,608	+0.28(+0.62%)
Mar 18, 2014	44.54	45.29	44.39	45.03	5,876,208	+0.50(+1.11%)
Mar 17, 2014	44.22	44.69	44.22	44.53	4,275,433	+0.43(+0.98%)
Mar 14, 2014	43.81	44.42	43.76	44.10	9,127,040	+0.83(+1.92%)
Mar 13, 2014	44.15	44.33	43.12	43.27	9,408,735	-0.72(-1.64%)
Mar 12, 2014	44.40	44.47	43.61	43.99	4,847,864	-0.45(-1.02%)
Mar 11, 2014	45.11	45.22	44.44	44.44	5,012,962	-0.69(-1.52%)
Mar 10, 2014	44.85	45.37	44.29	45.13	5,992,687	+0.65(+1.46%)
Mar 07, 2014	45.55	45.74	44.42	44.48	11,505,261	-0.47(-1.04%)
Mar 06, 2014	45.60	46.38	44.90	44.95	10,599,419	+0.02(+0.04%)
Mar 05, 2014	44.49	45.36	44.46	44.93	8,834,997	+0.35(+0.79%)
Mar 04, 2014	44.37	44.73	43.94	44.58	7,981,345	+0.56(+1.27%)

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.