Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.75	44.76	44.03	44.32	3,862,441	-0.32(-0.71%)
May 29, 2014	44.51	44.68	44.00	44.64	3,109,684	+0.05(+0.12%)
May 28, 2014	44.43	44.69	44.35	44.59	3,075,205	+0.05(+0.12%)
May 27, 2014	44.63	44.63	44.14	44.53	2,961,581	+0.20(+0.45%)
May 23, 2014	43.34	44.33	44.33	44.33	3,480,860	+1.03(+2.37%)
May 22, 2014	43.23	43.49	43.06	43.30	2,036,912	+0.08(+0.18%)
May 21, 2014	43.40	43.76	43.11	43.23	3,614,106	+0.09(+0.21%)
May 20, 2014	43.25	43.62	42.91	43.14	3,684,355	-0.26(-0.59%)
May 19, 2014	42.65	43.45	42.53	43.39	3,647,468	+0.37(+0.87%)
May 16, 2014	43.15	43.18	42.36	43.02	5,216,877	+0.00(+0.00%)
May 15, 2014	44.22	44.43	42.78	43.02	5,354,754	-1.29(-2.90%)
May 14, 2014	44.62	44.71	44.08	44.31	3,353,452	-0.36(-0.82%)
May 13, 2014	44.77	44.96	44.47	44.67	3,090,223	-0.03(-0.06%)
May 12, 2014	44.00	44.82	43.82	44.70	2,877,974	+1.19(+2.72%)
May 09, 2014	43.64	43.89	43.16	43.51	3,829,550	-0.26(-0.58%)
May 08, 2014	43.01	44.17	42.76	43.77	6,606,444	+0.89(+2.08%)
May 07, 2014	42.80	43.29	41.70	42.87	8,478,010	-1.99(-4.43%)
May 06, 2014	44.76	45.17	44.49	44.86	4,720,220	-0.05(-0.12%)
May 05, 2014	45.23	45.27	44.39	44.92	3,658,280	-0.14(-0.30%)
May 02, 2014	44.45	45.29	44.34	45.05	3,515,063	+0.74(+1.67%)
May 01, 2014	43.73	44.64	43.47	44.31	4,806,559	+0.63(+1.45%)
Apr 30, 2014	43.39	43.92	43.32	43.68	5,443,917	+0.05(+0.12%)
Apr 29, 2014	44.32	44.51	43.40	43.63	5,408,192	-0.54(-1.22%)
Apr 28, 2014	44.77	44.96	43.51	44.17	3,597,670	-0.26(-0.60%)
Apr 25, 2014	45.16	45.35	44.37	44.43	2,982,432	-0.52(-1.16%)
Apr 24, 2014	45.28	45.42	44.57	44.95	2,493,528	+0.32(+0.72%)
Apr 23, 2014	44.68	44.95	44.50	44.63	1,802,702	-0.16(-0.35%)
Apr 22, 2014	44.58	45.17	44.55	44.79	2,299,007	+0.13(+0.29%)
Apr 21, 2014	45.19	45.39	44.51	44.66	3,087,348	-0.52(-1.15%)
Apr 17, 2014	45.96	45.18	45.18	45.18	4,852,850	-0.21(-0.46%)
Apr 16, 2014	44.74	45.41	44.37	45.39	3,965,040	+0.81(+1.82%)
Apr 15, 2014	44.28	44.89	43.45	44.58	3,738,578	+0.37(+0.85%)
Apr 14, 2014	43.63	44.30	43.16	44.20	3,688,471	+1.07(+2.47%)
Apr 11, 2014	43.48	44.21	43.10	43.14	3,038,016	-0.51(-1.17%)
Apr 10, 2014	45.45	45.63	43.51	43.65	4,007,146	-1.75(-3.86%)
Apr 09, 2014	44.83	45.46	44.33	45.40	3,631,211	+0.57(+1.28%)
Apr 08, 2014	44.28	45.03	44.02	44.82	4,948,974	+0.44(+0.99%)
Apr 07, 2014	45.34	45.63	44.27	44.39	4,891,165	-1.38(-3.01%)
Apr 04, 2014	47.10	47.19	45.71	45.76	4,514,889	-1.00(-2.14%)
Apr 03, 2014	47.10	48.01	46.54	46.77	2,568,708	-0.70(-1.48%)
Apr 02, 2014	48.58	48.69	47.23	47.47	3,818,981	+0.36(+0.75%)
Apr 01, 2014	46.30	47.14	46.11	47.11	3,690,272	+0.98(+2.11%)
Mar 31, 2014	45.46	46.23	45.37	46.14	4,364,390	+0.83(+1.83%)
Mar 28, 2014	44.72	46.17	44.39	45.31	8,000,864	+1.92(+4.43%)
Mar 27, 2014	44.81	44.85	43.24	43.38	7,137,174	-1.39(-3.10%)
Mar 26, 2014	44.62	45.34	44.20	44.77	6,161,739	+0.46(+1.05%)
Mar 25, 2014	44.94	45.01	44.09	44.31	3,990,352	-0.44(-0.98%)
Mar 24, 2014	44.81	45.15	43.91	44.74	4,358,390	+0.29(+0.65%)
Mar 21, 2014	46.23	46.23	44.40	44.46	6,905,250	-0.79(-1.74%)
Mar 20, 2014	45.13	45.42	44.90	45.24	4,391,895	+0.01(+0.02%)
Mar 19, 2014	46.80	46.80	44.88	45.24	4,837,622	-1.35(-2.90%)
Mar 18, 2014	46.70	46.88	46.42	46.58	2,638,770	+0.04(+0.08%)
Mar 17, 2014	45.96	46.79	45.96	46.55	2,772,984	+0.73(+1.59%)
Mar 14, 2014	46.00	46.61	45.75	45.82	3,160,362	-0.30(-0.65%)
Mar 13, 2014	47.27	47.36	45.80	46.12	2,881,672	-0.92(-1.96%)
Mar 12, 2014	47.39	47.44	46.06	47.04	4,835,679	-0.67(-1.41%)
Mar 11, 2014	48.06	48.32	47.36	47.72	3,380,199	-0.52(-1.08%)
Mar 10, 2014	48.76	48.88	48.11	48.23	1,859,418	-0.65(-1.32%)
Mar 07, 2014	49.07	49.10	48.50	48.88	8,596,484	+0.06(+0.12%)
Mar 06, 2014	48.08	49.24	48.08	48.82	6,378,302	+0.66(+1.37%)
Mar 05, 2014	47.82	48.18	47.64	48.16	3,750,042	+0.15(+0.31%)
Mar 04, 2014	47.28	48.08	47.28	48.01	2,873,568	+1.10(+2.34%)

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.