Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.01	46.25	45.79	46.23	3,891,088	+0.10(+0.21%)
May 29, 2014	46.11	46.16	45.77	46.13	2,790,988	+0.11(+0.24%)
May 28, 2014	45.84	46.13	45.82	46.02	3,428,899	+0.20(+0.43%)
May 27, 2014	46.22	46.35	45.81	45.83	3,534,969	+0.12(+0.26%)
May 23, 2014	45.82	45.71	45.71	45.71	2,342,118	-0.16(-0.34%)
May 22, 2014	45.53	45.94	45.53	45.86	1,897,142	+0.38(+0.84%)
May 21, 2014	45.69	45.78	45.38	45.48	2,898,707	-0.10(-0.23%)
May 20, 2014	45.78	46.05	45.35	45.59	4,083,921	-0.14(-0.30%)
May 19, 2014	46.35	46.43	45.50	45.72	5,365,616	-0.68(-1.47%)
May 16, 2014	46.39	46.58	46.22	46.41	3,110,923	-0.02(-0.04%)
May 15, 2014	46.44	46.96	46.39	46.43	4,102,242	+0.07(+0.15%)
May 14, 2014	46.27	46.65	46.08	46.35	3,964,627	+0.21(+0.47%)
May 13, 2014	46.33	46.46	46.03	46.14	4,844,902	-0.03(-0.06%)
May 12, 2014	46.45	46.54	46.04	46.16	5,622,997	-0.14(-0.31%)
May 09, 2014	46.85	46.99	46.22	46.31	5,928,164	-0.55(-1.18%)
May 08, 2014	47.46	47.46	46.70	46.86	4,676,300	-0.63(-1.33%)
May 07, 2014	47.04	47.54	46.90	47.49	3,917,341	+0.48(+1.03%)
May 06, 2014	47.13	47.32	46.87	47.01	4,317,805	-0.29(-0.61%)
May 05, 2014	46.87	47.35	46.81	47.30	4,316,423	+0.42(+0.91%)
May 02, 2014	47.77	47.77	46.63	46.87	7,002,838	-1.11(-2.31%)
May 01, 2014	47.99	48.11	47.43	47.98	3,524,793	+0.06(+0.12%)
Apr 30, 2014	47.99	48.29	47.90	47.92	4,665,963	-0.03(-0.05%)
Apr 29, 2014	48.08	48.33	47.81	47.95	4,068,666	-0.17(-0.36%)
Apr 28, 2014	47.61	48.16	47.44	48.12	5,778,352	+0.51(+1.08%)
Apr 25, 2014	47.01	47.64	47.01	47.61	3,958,457	+0.60(+1.29%)
Apr 24, 2014	46.71	47.18	46.41	47.00	3,289,394	+0.29(+0.62%)
Apr 23, 2014	46.85	47.35	46.69	46.71	3,872,421	-0.12(-0.25%)
Apr 22, 2014	46.55	46.90	46.32	46.83	3,412,611	+0.21(+0.46%)
Apr 21, 2014	46.73	47.01	46.38	46.62	2,810,487	-0.07(-0.15%)
Apr 17, 2014	46.90	46.69	46.69	46.69	4,432,938	-0.42(-0.90%)
Apr 16, 2014	46.96	47.12	46.68	47.11	4,028,268	+0.27(+0.58%)
Apr 15, 2014	46.36	46.85	46.31	46.84	5,241,771	+0.48(+1.03%)
Apr 14, 2014	46.35	46.56	46.08	46.36	3,293,686	+0.15(+0.32%)
Apr 11, 2014	46.02	46.50	45.90	46.22	4,277,754	+0.16(+0.35%)
Apr 10, 2014	46.24	46.64	45.94	46.06	4,562,097	-0.15(-0.32%)
Apr 09, 2014	46.58	46.64	45.76	46.20	7,345,504	-0.44(-0.95%)
Apr 08, 2014	45.71	46.67	45.39	46.65	7,968,635	+0.88(+1.93%)
Apr 07, 2014	45.41	46.11	45.33	45.77	6,705,228	+0.42(+0.92%)
Apr 04, 2014	45.48	45.97	45.33	45.35	4,400,713	+0.03(+0.06%)
Apr 03, 2014	45.35	45.51	45.16	45.32	2,603,577	+0.12(+0.27%)
Apr 02, 2014	45.46	45.46	45.10	45.20	3,071,487	-0.26(-0.58%)
Apr 01, 2014	45.93	45.93	45.34	45.46	3,897,316	-0.35(-0.77%)
Mar 31, 2014	45.46	45.86	45.39	45.82	4,817,349	+0.50(+1.11%)
Mar 28, 2014	45.31	45.35	44.98	45.32	4,792,314	+0.01(+0.03%)
Mar 27, 2014	44.81	45.33	44.55	45.30	4,706,507	+0.59(+1.32%)
Mar 26, 2014	45.00	45.19	44.67	44.71	5,102,759	-0.27(-0.60%)
Mar 25, 2014	44.65	45.09	44.54	44.98	4,818,302	+0.39(+0.87%)
Mar 24, 2014	44.14	44.67	44.14	44.59	4,665,284	+0.15(+0.35%)
Mar 21, 2014	44.87	45.01	44.40	44.44	7,089,744	-0.06(-0.13%)
Mar 20, 2014	44.14	44.56	43.81	44.50	6,640,130	+0.30(+0.67%)
Mar 19, 2014	45.03	45.13	43.87	44.20	8,042,852	-0.98(-2.18%)
Mar 18, 2014	45.80	45.82	45.02	45.19	6,510,140	-0.55(-1.21%)
Mar 17, 2014	45.65	45.91	45.35	45.74	5,286,924	+0.26(+0.57%)
Mar 14, 2014	45.35	45.76	45.25	45.48	4,568,758	+0.08(+0.18%)
Mar 13, 2014	45.28	45.67	45.21	45.40	6,080,323	+0.14(+0.30%)
Mar 12, 2014	44.67	45.28	44.65	45.26	4,977,930	+0.57(+1.28%)
Mar 11, 2014	44.90	44.94	44.40	44.69	4,297,523	-0.10(-0.22%)
Mar 10, 2014	44.96	45.08	44.64	44.79	3,952,589	-0.28(-0.63%)
Mar 07, 2014	44.97	45.15	44.65	45.07	5,702,900	+0.02(+0.04%)
Mar 06, 2014	45.19	45.21	44.79	45.05	5,579,789	-0.05(-0.11%)
Mar 05, 2014	45.13	45.49	45.00	45.10	3,381,542	-0.01(-0.01%)
Mar 04, 2014	45.38	45.41	44.96	45.11	4,083,051	+0.05(+0.10%)

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.