Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.17	46.50	46.05	46.45	4,813,295	+0.35(+0.77%)
May 29, 2014	46.21	46.38	45.87	46.09	3,711,850	-0.13(-0.29%)
May 28, 2014	45.67	46.38	45.46	46.23	4,884,578	+0.46(+1.01%)
May 27, 2014	45.19	45.88	45.08	45.76	3,647,087	+0.84(+1.87%)
May 23, 2014	44.98	44.92	44.92	44.92	2,922,065	-0.12(-0.26%)
May 22, 2014	44.84	45.14	44.67	45.04	1,682,702	+0.18(+0.40%)
May 21, 2014	45.02	45.02	44.69	44.86	2,823,055	+0.01(+0.01%)
May 20, 2014	44.92	45.38	44.65	44.86	4,606,259	+0.04(+0.08%)
May 19, 2014	44.80	44.90	44.56	44.82	3,101,545	-0.13(-0.28%)
May 16, 2014	44.89	45.06	44.69	44.95	3,555,224	-0.04(-0.08%)
May 15, 2014	45.61	45.68	44.50	44.98	5,275,431	-0.59(-1.31%)
May 14, 2014	46.04	46.16	45.45	45.58	2,203,777	-0.37(-0.80%)
May 13, 2014	46.05	46.17	45.82	45.94	3,011,922	+0.20(+0.45%)
May 12, 2014	45.92	46.03	45.58	45.74	4,031,152	-0.12(-0.26%)
May 09, 2014	45.83	45.87	45.35	45.86	2,593,234	+0.23(+0.51%)
May 08, 2014	45.52	45.94	45.49	45.63	4,345,893	+0.10(+0.22%)
May 07, 2014	45.74	45.78	45.33	45.52	3,464,064	-0.05(-0.11%)
May 06, 2014	45.83	46.23	45.56	45.57	3,212,389	-0.27(-0.59%)
May 05, 2014	45.67	45.91	45.37	45.84	2,632,665	+0.06(+0.13%)
May 02, 2014	45.93	46.24	45.75	45.78	3,873,534	-0.03(-0.07%)
May 01, 2014	46.21	46.25	45.58	45.81	5,007,545	-0.44(-0.96%)
Apr 30, 2014	46.19	46.27	45.81	46.26	3,137,077	+0.01(+0.01%)
Apr 29, 2014	46.75	46.80	46.18	46.25	4,955,456	-0.43(-0.91%)
Apr 28, 2014	46.91	46.92	46.26	46.68	6,372,729	+0.01(+0.03%)
Apr 25, 2014	46.03	46.78	45.94	46.66	6,480,206	+0.53(+1.15%)
Apr 24, 2014	46.55	46.56	45.52	46.14	3,919,484	-0.01(-0.03%)
Apr 23, 2014	47.85	47.88	45.23	46.15	12,598,754	-0.40(-0.86%)
Apr 22, 2014	45.80	46.65	45.72	46.55	7,736,238	+0.88(+1.93%)
Apr 21, 2014	45.33	45.72	45.14	45.67	4,450,495	-0.20(-0.43%)
Apr 17, 2014	46.05	45.87	45.87	45.87	4,321,181	-0.31(-0.68%)
Apr 16, 2014	45.82	46.19	45.56	46.18	4,282,898	+0.84(+1.84%)
Apr 15, 2014	45.45	45.82	44.92	45.34	4,160,840	+0.02(+0.05%)
Apr 14, 2014	44.96	45.40	44.92	45.32	4,239,653	+0.64(+1.43%)
Apr 11, 2014	45.00	45.14	44.65	44.68	4,199,244	-0.49(-1.09%)
Apr 10, 2014	46.11	46.21	44.90	45.17	5,518,015	-0.97(-2.11%)
Apr 09, 2014	45.73	46.30	45.67	46.15	5,722,576	+0.46(+1.01%)
Apr 08, 2014	44.86	45.89	44.73	45.69	7,572,685	+0.65(+1.44%)
Apr 07, 2014	45.05	45.32	44.68	45.04	5,482,342	-0.13(-0.28%)
Apr 04, 2014	45.99	46.03	44.97	45.17	4,356,093	-0.60(-1.31%)
Apr 03, 2014	46.39	46.46	45.58	45.77	4,583,801	-0.40(-0.87%)
Apr 02, 2014	46.65	46.65	45.70	46.17	6,389,348	+0.63(+1.38%)
Apr 01, 2014	45.21	45.65	45.21	45.54	4,562,301	+0.40(+0.89%)
Mar 31, 2014	44.86	45.24	44.61	45.14	5,474,941	+0.71(+1.60%)
Mar 28, 2014	44.00	44.57	43.95	44.42	3,803,022	+0.60(+1.37%)
Mar 27, 2014	44.27	44.38	43.25	43.83	6,517,332	-0.58(-1.31%)
Mar 26, 2014	44.32	44.69	44.24	44.41	5,567,616	+0.23(+0.53%)
Mar 25, 2014	44.86	44.89	44.05	44.17	4,710,477	-0.45(-1.01%)
Mar 24, 2014	45.04	45.07	44.41	44.62	3,478,249	-0.44(-0.98%)
Mar 21, 2014	45.50	45.92	45.04	45.07	4,978,490	+0.01(+0.03%)
Mar 20, 2014	44.59	45.24	44.41	45.05	4,812,788	+0.63(+1.41%)
Mar 19, 2014	45.07	45.23	44.11	44.42	3,303,489	-0.51(-1.15%)
Mar 18, 2014	45.01	45.33	44.86	44.94	3,237,313	-0.04(-0.08%)
Mar 17, 2014	45.16	45.38	44.86	44.98	5,331,579	+0.02(+0.05%)
Mar 14, 2014	45.14	45.62	44.92	44.95	5,550,822	-0.45(-0.99%)
Mar 13, 2014	46.24	46.40	45.26	45.40	3,919,176	-0.77(-1.67%)
Mar 12, 2014	46.11	46.30	46.00	46.17	3,320,787	-0.13(-0.27%)
Mar 11, 2014	46.31	46.67	46.10	46.30	3,902,352	-0.04(-0.09%)
Mar 10, 2014	46.04	46.36	45.82	46.34	4,041,558	+0.14(+0.31%)
Mar 07, 2014	46.33	46.51	45.81	46.20	4,943,435	-0.08(-0.17%)
Mar 06, 2014	45.36	46.55	45.35	46.27	8,791,320	+1.48(+3.32%)
Mar 05, 2014	44.86	44.88	44.50	44.79	3,226,798	+0.10(+0.23%)
Mar 04, 2014	44.60	44.84	44.52	44.69	4,451,589	+0.62(+1.40%)

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.