Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.23	44.55	44.08	44.19	205,234	-0.05(-0.11%)
May 29, 2014	44.15	44.38	43.72	44.23	157,407	+0.24(+0.55%)
May 28, 2014	43.76	44.08	43.61	43.99	255,957	+0.30(+0.70%)
May 27, 2014	44.29	44.47	43.46	43.69	376,591	-0.37(-0.85%)
May 23, 2014	43.62	44.06	44.06	44.06	239,240	+0.39(+0.89%)
May 22, 2014	43.80	44.06	43.43	43.67	146,573	-0.13(-0.30%)
May 21, 2014	43.37	43.93	43.11	43.80	415,625	+0.61(+1.42%)
May 20, 2014	43.64	43.72	42.85	43.19	516,276	-0.56(-1.28%)
May 19, 2014	43.94	44.48	43.65	43.75	438,608	-0.25(-0.57%)
May 16, 2014	44.06	44.13	43.65	44.00	456,537	+0.10(+0.23%)
May 15, 2014	45.37	45.68	43.72	43.90	825,405	-1.56(-3.44%)
May 14, 2014	46.19	46.32	45.38	45.46	445,631	-0.97(-2.08%)
May 13, 2014	46.68	47.83	46.22	46.43	617,225	-0.21(-0.45%)
May 12, 2014	45.62	46.66	45.62	46.64	264,975	+1.06(+2.32%)
May 09, 2014	45.91	46.04	45.41	45.58	214,293	-0.33(-0.73%)
May 08, 2014	45.55	46.27	45.41	45.91	425,478	+0.31(+0.68%)
May 07, 2014	45.53	45.69	44.96	45.60	626,859	+0.24(+0.53%)
May 06, 2014	44.96	45.98	44.92	45.36	339,273	+0.10(+0.22%)
May 05, 2014	44.71	45.41	44.34	45.26	285,067	+0.40(+0.88%)
May 02, 2014	44.75	45.39	44.72	44.86	392,221	+0.02(+0.05%)
May 01, 2014	45.09	45.39	43.60	44.84	669,208	-0.15(-0.33%)
Apr 30, 2014	44.17	45.13	44.05	44.99	436,979	+0.72(+1.62%)
Apr 29, 2014	44.10	44.77	43.87	44.27	395,354	+0.47(+1.08%)
Apr 28, 2014	45.36	45.43	43.44	43.79	516,816	-1.40(-3.10%)
Apr 25, 2014	45.41	45.62	45.08	45.20	149,418	-0.43(-0.94%)
Apr 24, 2014	46.40	46.40	45.45	45.62	285,529	-0.44(-0.96%)
Apr 23, 2014	46.45	46.54	46.00	46.07	185,254	-0.24(-0.52%)
Apr 22, 2014	46.64	46.81	46.29	46.31	233,765	-0.20(-0.44%)
Apr 21, 2014	46.10	46.56	45.90	46.51	413,739	+0.51(+1.10%)
Apr 17, 2014	45.52	46.01	46.01	46.01	132,340	+0.44(+0.96%)
Apr 16, 2014	45.19	45.65	44.89	45.57	193,596	+0.76(+1.70%)
Apr 15, 2014	44.48	44.92	44.17	44.81	247,194	+0.44(+0.98%)
Apr 14, 2014	44.68	44.74	43.96	44.37	346,308	+0.04(+0.09%)
Apr 11, 2014	44.57	44.87	44.23	44.33	312,925	-0.62(-1.39%)
Apr 10, 2014	45.72	45.83	44.77	44.95	176,005	-0.77(-1.69%)
Apr 09, 2014	45.52	45.89	45.16	45.73	466,576	+0.33(+0.74%)
Apr 08, 2014	44.81	45.53	44.81	45.39	214,051	+0.57(+1.27%)
Apr 07, 2014	46.01	46.31	44.58	44.82	214,998	-1.30(-2.82%)
Apr 04, 2014	46.73	46.78	45.65	46.12	343,086	-0.21(-0.45%)
Apr 03, 2014	46.59	46.60	46.06	46.33	406,970	-0.13(-0.28%)
Apr 02, 2014	46.44	46.61	46.25	46.46	452,064	+0.07(+0.15%)
Apr 01, 2014	46.02	46.44	45.83	46.39	371,314	+0.43(+0.93%)
Mar 31, 2014	44.76	46.14	44.62	45.97	404,164	+1.63(+3.69%)
Mar 28, 2014	44.12	44.79	44.02	44.33	289,952	+0.26(+0.58%)
Mar 27, 2014	44.08	44.30	43.60	44.08	319,322	+0.11(+0.25%)
Mar 26, 2014	45.51	45.51	43.92	43.97	211,537	-1.26(-2.79%)
Mar 25, 2014	44.92	45.27	44.58	45.23	268,437	+0.66(+1.48%)
Mar 24, 2014	45.23	45.23	44.26	44.57	171,534	-0.26(-0.57%)
Mar 21, 2014	44.57	45.24	43.97	44.82	493,419	+0.60(+1.35%)
Mar 20, 2014	43.80	44.35	43.80	44.22	194,784	+0.17(+0.39%)
Mar 19, 2014	43.60	44.21	43.55	44.05	298,202	+0.33(+0.75%)
Mar 18, 2014	43.22	43.74	43.02	43.72	308,513	+0.69(+1.59%)
Mar 17, 2014	43.00	43.58	42.95	43.04	316,422	+0.25(+0.58%)
Mar 14, 2014	42.25	43.00	41.97	42.79	382,689	+0.34(+0.81%)
Mar 13, 2014	42.98	43.44	42.37	42.45	375,874	-0.15(-0.35%)
Mar 12, 2014	42.38	42.62	42.06	42.60	244,899	+0.00(+0.00%)
Mar 11, 2014	42.87	43.14	42.50	42.60	243,674	-0.24(-0.56%)
Mar 10, 2014	42.82	42.95	42.43	42.84	318,450	-0.08(-0.18%)
Mar 07, 2014	43.04	43.09	42.58	42.92	329,135	+0.01(+0.02%)
Mar 06, 2014	42.88	43.29	42.83	42.91	262,104	+0.17(+0.40%)
Mar 05, 2014	43.16	43.40	42.60	42.74	363,957	-0.40(-0.92%)
Mar 04, 2014	42.81	43.33	42.57	43.13	400,848	+0.77(+1.82%)

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.