Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.61	46.83	46.47	46.61	4,129,859	-0.03(-0.07%)
May 29, 2014	46.61	46.70	46.43	46.64	1,548,237	+0.10(+0.21%)
May 28, 2014	46.58	46.73	46.46	46.54	2,173,644	+0.00(+0.00%)
May 27, 2014	46.53	46.71	46.50	46.54	1,978,976	+0.06(+0.14%)
May 23, 2014	46.44	46.48	46.48	46.48	1,781,907	-0.03(-0.07%)
May 22, 2014	46.50	46.59	46.38	46.51	1,382,808	+0.00(+0.00%)
May 21, 2014	46.44	46.73	46.34	46.51	1,909,696	+0.27(+0.59%)
May 20, 2014	46.16	46.47	46.04	46.24	2,833,175	-0.10(-0.21%)
May 19, 2014	45.92	46.37	45.85	46.34	2,619,390	+0.37(+0.80%)
May 16, 2014	45.80	46.10	45.47	45.97	4,987,694	+0.14(+0.31%)
May 15, 2014	46.07	46.10	45.68	45.83	4,258,761	-0.42(-0.91%)
May 14, 2014	46.48	46.60	46.18	46.25	3,485,382	-0.25(-0.53%)
May 13, 2014	46.49	46.69	46.40	46.50	2,704,628	+0.04(+0.09%)
May 12, 2014	46.42	46.53	46.26	46.46	2,260,700	+0.18(+0.38%)
May 09, 2014	46.23	46.42	45.95	46.28	3,217,327	+0.12(+0.26%)
May 08, 2014	45.93	46.43	45.91	46.16	4,274,723	+0.13(+0.28%)
May 07, 2014	45.41	46.15	45.41	46.03	3,838,994	+1.00(+2.21%)
May 06, 2014	45.31	45.48	44.93	45.04	3,690,559	-0.44(-0.96%)
May 05, 2014	45.35	45.54	45.03	45.48	1,945,045	-0.05(-0.10%)
May 02, 2014	45.62	45.89	45.46	45.52	2,384,493	-0.09(-0.19%)
May 01, 2014	45.33	45.78	45.21	45.61	2,735,015	+0.27(+0.60%)
Apr 30, 2014	45.26	45.44	44.94	45.34	3,062,885	+0.05(+0.11%)
Apr 29, 2014	45.40	45.65	45.25	45.29	2,285,986	+0.04(+0.09%)
Apr 28, 2014	44.88	45.42	44.82	45.25	4,108,986	+0.58(+1.30%)
Apr 25, 2014	45.09	45.14	44.65	44.67	2,773,764	-0.23(-0.51%)
Apr 24, 2014	44.88	44.96	44.63	44.90	2,368,393	+0.17(+0.37%)
Apr 23, 2014	44.69	44.86	44.60	44.74	2,089,026	+0.14(+0.30%)
Apr 22, 2014	44.39	44.70	44.27	44.60	2,471,649	+0.20(+0.45%)
Apr 21, 2014	43.73	44.63	43.73	44.40	2,617,471	+0.00(+0.00%)
Apr 17, 2014	44.42	44.40	44.40	44.40	3,956,946	-0.18(-0.39%)
Apr 16, 2014	44.63	44.74	44.40	44.58	3,398,188	+0.34(+0.77%)
Apr 15, 2014	44.08	44.36	43.84	44.24	4,399,819	+0.29(+0.65%)
Apr 14, 2014	44.39	44.44	43.64	43.95	4,409,355	-0.07(-0.16%)
Apr 11, 2014	43.99	44.19	43.82	44.02	3,363,965	-0.18(-0.40%)
Apr 10, 2014	44.67	44.93	44.19	44.20	4,387,476	-0.49(-1.10%)
Apr 09, 2014	44.68	44.77	44.31	44.69	2,746,476	+0.19(+0.43%)
Apr 08, 2014	44.33	44.68	44.19	44.50	2,638,869	+0.11(+0.25%)
Apr 07, 2014	44.86	44.97	44.35	44.39	3,297,120	-0.53(-1.17%)
Apr 04, 2014	45.29	45.60	44.90	44.91	3,285,477	-0.14(-0.32%)
Apr 03, 2014	44.97	45.13	44.80	45.06	2,772,049	+0.35(+0.78%)
Apr 02, 2014	44.37	45.10	44.30	44.70	2,924,668	-0.27(-0.60%)
Apr 01, 2014	45.25	45.25	44.68	44.98	2,799,695	-0.07(-0.16%)
Mar 31, 2014	44.74	45.10	44.68	45.05	2,667,175	+0.62(+1.40%)
Mar 28, 2014	44.48	44.63	44.20	44.43	1,843,812	+0.13(+0.29%)
Mar 27, 2014	44.27	44.43	44.15	44.30	2,410,035	-0.05(-0.11%)
Mar 26, 2014	44.85	44.88	44.34	44.35	2,491,575	-0.24(-0.54%)
Mar 25, 2014	44.92	44.94	44.29	44.59	3,959,113	-0.14(-0.32%)
Mar 24, 2014	44.85	45.06	44.57	44.73	2,957,709	+0.10(+0.21%)
Mar 21, 2014	44.47	44.91	44.35	44.63	4,902,500	+0.40(+0.90%)
Mar 20, 2014	43.85	44.42	43.80	44.24	3,186,065	+0.20(+0.45%)
Mar 19, 2014	44.22	44.32	43.80	44.04	4,068,025	-0.13(-0.29%)
Mar 18, 2014	44.31	44.35	44.09	44.16	2,547,077	-0.04(-0.09%)
Mar 17, 2014	44.20	44.33	44.05	44.20	1,680,488	+0.31(+0.71%)
Mar 14, 2014	43.84	44.09	43.83	43.89	3,385,274	+0.02(+0.04%)
Mar 13, 2014	44.29	44.35	43.85	43.88	3,466,858	-0.30(-0.68%)
Mar 12, 2014	44.09	44.31	43.89	44.18	2,776,236	-0.10(-0.22%)
Mar 11, 2014	44.51	44.53	44.19	44.27	2,966,078	-0.15(-0.34%)
Mar 10, 2014	44.33	44.43	44.08	44.43	2,457,912	+0.07(+0.16%)
Mar 07, 2014	44.12	44.37	43.93	44.35	3,104,808	+0.43(+0.98%)
Mar 06, 2014	43.95	44.17	43.76	43.92	3,032,158	+0.08(+0.18%)
Mar 05, 2014	43.63	43.87	43.44	43.85	2,773,030	+0.18(+0.40%)
Mar 04, 2014	43.53	43.71	43.29	43.67	4,435,456	+0.64(+1.48%)

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.