Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.23	48.62	47.83	48.57	2,261,388	+0.24(+0.49%)
May 29, 2014	47.16	48.35	47.07	48.34	2,783,701	+1.24(+2.63%)
May 28, 2014	46.90	47.29	46.68	47.10	1,703,151	+0.28(+0.61%)
May 27, 2014	46.68	47.02	46.40	46.81	1,541,048	+0.23(+0.49%)
May 23, 2014	46.52	46.59	46.59	46.59	1,684,231	-0.06(-0.12%)
May 22, 2014	46.58	46.80	46.51	46.64	650,598	+0.07(+0.16%)
May 21, 2014	46.52	46.81	46.44	46.57	846,354	+0.17(+0.37%)
May 20, 2014	46.61	46.75	46.24	46.40	1,163,038	-0.15(-0.33%)
May 19, 2014	47.03	47.09	46.43	46.55	1,629,465	-0.41(-0.86%)
May 16, 2014	46.64	47.11	46.52	46.96	3,358,681	+0.32(+0.68%)
May 15, 2014	46.21	46.66	45.85	46.64	1,869,090	+0.30(+0.65%)
May 14, 2014	46.38	46.47	46.08	46.34	970,351	-0.11(-0.23%)
May 13, 2014	46.45	46.53	46.15	46.45	2,093,265	+0.06(+0.12%)
May 12, 2014	46.59	46.74	46.21	46.39	2,283,561	+0.02(+0.03%)
May 09, 2014	46.33	46.73	46.03	46.38	3,296,568	-0.07(-0.16%)
May 08, 2014	45.78	47.03	45.69	46.45	5,984,792	+1.11(+2.45%)
May 07, 2014	45.33	45.58	45.06	45.34	4,114,931	+0.27(+0.59%)
May 06, 2014	44.88	45.28	44.67	45.07	1,543,254	+0.06(+0.13%)
May 05, 2014	44.99	45.12	44.74	45.01	1,343,959	-0.17(-0.38%)
May 02, 2014	45.31	45.46	45.02	45.18	1,673,210	-0.21(-0.46%)
May 01, 2014	45.26	45.82	45.05	45.39	1,224,704	+0.03(+0.07%)
Apr 30, 2014	45.05	45.56	44.91	45.36	2,153,100	+0.23(+0.50%)
Apr 29, 2014	45.42	45.87	44.98	45.14	2,972,016	-0.20(-0.45%)
Apr 28, 2014	45.55	45.55	44.53	45.34	2,675,381	+0.02(+0.04%)
Apr 25, 2014	46.73	46.81	45.31	45.32	4,671,349	-1.37(-2.94%)
Apr 24, 2014	47.36	47.55	46.13	46.69	3,803,799	-0.63(-1.34%)
Apr 23, 2014	47.43	47.83	47.24	47.32	2,376,756	-0.04(-0.09%)
Apr 22, 2014	48.26	48.56	47.34	47.37	2,945,087	-0.73(-1.52%)
Apr 21, 2014	48.14	48.53	47.99	48.10	1,462,079	-0.15(-0.30%)
Apr 17, 2014	48.65	48.24	48.24	48.24	1,827,255	-0.41(-0.83%)
Apr 16, 2014	49.28	49.28	48.26	48.65	2,735,725	-0.08(-0.17%)
Apr 15, 2014	48.77	49.16	48.21	48.73	2,139,473	-0.05(-0.10%)
Apr 14, 2014	47.77	48.81	47.75	48.78	2,476,376	+1.18(+2.49%)
Apr 11, 2014	47.96	48.22	47.48	47.59	2,388,978	-0.39(-0.81%)
Apr 10, 2014	48.64	48.87	47.77	47.98	2,598,861	-0.53(-1.09%)
Apr 09, 2014	48.59	48.74	47.94	48.51	2,315,407	-0.02(-0.05%)
Apr 08, 2014	47.74	48.61	47.62	48.53	4,129,238	+0.86(+1.80%)
Apr 07, 2014	48.48	48.64	47.42	47.67	2,647,041	-0.67(-1.39%)
Apr 04, 2014	48.87	49.15	48.31	48.35	2,940,688	-0.55(-1.13%)
Apr 03, 2014	49.29	49.58	48.58	48.90	3,599,119	-0.43(-0.87%)
Apr 02, 2014	48.35	49.59	48.05	49.33	7,048,136	+0.94(+1.95%)
Apr 01, 2014	46.91	48.64	46.91	48.38	6,777,797	+1.66(+3.56%)
Mar 31, 2014	46.65	46.75	46.42	46.72	2,740,895	+0.10(+0.21%)
Mar 28, 2014	46.70	47.02	46.24	46.62	2,091,091	-0.06(-0.14%)
Mar 27, 2014	46.74	46.79	45.79	46.69	4,166,388	-0.09(-0.19%)
Mar 26, 2014	47.19	48.80	45.97	46.78	8,573,189	+2.46(+5.55%)
Mar 25, 2014	44.99	45.16	44.05	44.32	2,891,400	-0.47(-1.04%)
Mar 24, 2014	45.07	45.09	44.54	44.78	2,352,435	-0.20(-0.45%)
Mar 21, 2014	45.14	45.24	44.77	44.99	3,496,540	+0.07(+0.16%)
Mar 20, 2014	44.93	45.40	44.76	44.91	2,679,760	-0.10(-0.23%)
Mar 19, 2014	44.57	45.33	44.53	45.02	3,138,785	+0.53(+1.20%)
Mar 18, 2014	43.60	44.53	43.60	44.49	2,368,565	+0.86(+1.98%)
Mar 17, 2014	43.26	43.63	43.26	43.62	1,569,330	+0.40(+0.91%)
Mar 14, 2014	43.56	43.66	43.08	43.23	2,750,695	-0.36(-0.83%)
Mar 13, 2014	43.58	44.08	43.47	43.59	3,631,220	+0.10(+0.24%)
Mar 12, 2014	43.39	43.74	43.32	43.49	3,520,500	-0.18(-0.41%)
Mar 11, 2014	42.86	43.96	42.81	43.66	5,562,114	+1.19(+2.79%)
Mar 10, 2014	42.29	42.51	41.83	42.48	2,924,411	+0.06(+0.15%)
Mar 07, 2014	42.48	42.77	42.38	42.41	1,588,479	+0.15(+0.34%)
Mar 06, 2014	42.20	42.57	42.15	42.27	1,480,129	+0.24(+0.58%)
Mar 05, 2014	42.15	42.27	41.97	42.03	2,227,831	-0.13(-0.31%)
Mar 04, 2014	42.61	42.82	42.11	42.15	2,435,161	-0.10(-0.23%)

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.