Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.26	46.28	46.19	46.24	257,653	-0.11(-0.23%)
May 29, 2014	46.22	46.35	46.15	46.35	267,347	+0.41(+0.89%)
May 28, 2014	45.95	45.98	45.82	45.94	338,066	+0.00(+0.00%)
May 27, 2014	45.88	45.98	45.79	45.94	419,507	+0.16(+0.35%)
May 23, 2014	45.63	45.78	45.78	45.78	150,631	+0.27(+0.58%)
May 22, 2014	45.40	45.53	45.37	45.51	101,985	+0.38(+0.84%)
May 21, 2014	45.09	45.19	45.05	45.13	306,018	+0.35(+0.78%)
May 20, 2014	44.99	44.99	44.72	44.78	398,781	-0.45(-0.99%)
May 19, 2014	45.01	45.25	44.94	45.23	454,503	-0.17(-0.38%)
May 16, 2014	45.34	45.41	45.25	45.41	223,408	+0.20(+0.44%)
May 15, 2014	45.51	45.51	45.02	45.21	330,670	-0.25(-0.55%)
May 14, 2014	45.62	45.62	45.39	45.46	274,109	-0.06(-0.13%)
May 13, 2014	45.26	45.55	45.26	45.52	379,164	+0.40(+0.89%)
May 12, 2014	44.97	45.13	44.91	45.12	2,700,976	+0.19(+0.42%)
May 09, 2014	44.87	44.94	44.77	44.93	211,247	+0.19(+0.42%)
May 08, 2014	44.78	44.97	44.69	44.74	452,821	-0.05(-0.12%)
May 07, 2014	44.75	44.84	44.53	44.79	616,025	-0.15(-0.34%)
May 06, 2014	44.98	45.09	44.91	44.94	220,294	-0.02(-0.03%)
May 05, 2014	44.78	45.00	44.74	44.96	187,557	-0.08(-0.17%)
May 02, 2014	45.07	45.24	44.96	45.04	297,406	+0.02(+0.05%)
May 01, 2014	44.99	45.08	44.77	45.01	647,306	+0.21(+0.47%)
Apr 30, 2014	44.67	44.84	44.61	44.80	349,767	-0.17(-0.37%)
Apr 29, 2014	44.91	45.06	44.89	44.97	249,167	+0.03(+0.07%)
Apr 28, 2014	44.85	44.97	44.60	44.94	345,640	+0.26(+0.58%)
Apr 25, 2014	44.82	44.84	44.59	44.68	177,499	-0.27(-0.61%)
Apr 24, 2014	44.98	44.98	44.72	44.95	378,553	-0.10(-0.22%)
Apr 23, 2014	44.99	45.10	44.97	45.05	618,324	-0.06(-0.13%)
Apr 22, 2014	45.05	45.18	44.99	45.11	491,199	-0.04(-0.08%)
Apr 21, 2014	45.13	45.23	45.04	45.15	500,280	+0.05(+0.12%)
Apr 17, 2014	45.08	45.10	45.10	45.10	123,878	+0.02(+0.03%)
Apr 16, 2014	44.88	45.10	44.82	45.08	682,991	+0.64(+1.43%)
Apr 15, 2014	44.38	44.47	44.03	44.44	632,317	-0.17(-0.37%)
Apr 14, 2014	44.71	44.71	44.41	44.61	724,000	+0.36(+0.81%)
Apr 11, 2014	44.38	44.54	44.23	44.25	416,076	-0.12(-0.27%)
Apr 10, 2014	44.85	44.91	44.34	44.38	417,595	-0.89(-1.96%)
Apr 09, 2014	44.85	45.29	44.78	45.26	327,841	+0.64(+1.45%)
Apr 08, 2014	44.69	44.76	44.52	44.62	311,941	-0.19(-0.42%)
Apr 07, 2014	44.98	45.05	44.75	44.81	278,417	-0.30(-0.66%)
Apr 04, 2014	45.52	45.59	45.00	45.10	530,173	-0.13(-0.29%)
Apr 03, 2014	45.35	45.35	45.07	45.23	644,264	-0.15(-0.33%)
Apr 02, 2014	45.15	45.40	45.15	45.38	1,073,122	+0.26(+0.57%)
Apr 01, 2014	45.00	45.13	44.93	45.13	710,342	+0.30(+0.66%)
Mar 31, 2014	45.01	45.02	44.82	44.83	350,728	+0.13(+0.29%)
Mar 28, 2014	44.71	44.87	44.65	44.70	300,650	+0.39(+0.89%)
Mar 27, 2014	44.21	44.40	44.09	44.31	1,136,797	+0.47(+1.07%)
Mar 26, 2014	44.09	44.20	43.83	43.84	955,735	+0.18(+0.42%)
Mar 25, 2014	43.47	43.71	43.47	43.65	507,998	+0.29(+0.67%)
Mar 24, 2014	43.54	43.56	43.20	43.36	1,108,717	+0.25(+0.58%)
Mar 21, 2014	43.34	43.48	43.05	43.11	253,337	+0.09(+0.21%)
Mar 20, 2014	42.94	43.13	42.75	43.02	662,928	-0.51(-1.17%)
Mar 19, 2014	43.95	43.95	43.29	43.53	486,739	-0.45(-1.03%)
Mar 18, 2014	43.71	44.05	43.71	43.98	352,003	+0.14(+0.33%)
Mar 17, 2014	43.70	43.85	43.68	43.84	648,688	+0.48(+1.10%)
Mar 14, 2014	43.30	43.57	43.17	43.36	800,363	-0.36(-0.81%)
Mar 13, 2014	44.35	44.41	43.57	43.72	582,711	-0.66(-1.48%)
Mar 12, 2014	44.14	44.40	44.01	44.38	535,821	-0.22(-0.49%)
Mar 11, 2014	45.05	45.05	44.56	44.60	481,341	-0.43(-0.96%)
Mar 10, 2014	45.17	45.17	44.82	45.03	639,431	-0.29(-0.64%)
Mar 07, 2014	45.55	45.55	45.16	45.32	424,617	-0.30(-0.65%)
Mar 06, 2014	45.56	45.68	45.50	45.61	473,044	+0.74(+1.65%)
Mar 05, 2014	45.01	45.01	44.86	44.87	425,640	-0.30(-0.67%)
Mar 04, 2014	44.98	45.20	44.98	45.17	327,480	+0.86(+1.95%)

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.