Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.79	46.79	46.42	46.71	1,834,027	-0.06(-0.13%)
May 29, 2014	46.65	46.79	46.44	46.77	1,171,553	+0.18(+0.39%)
May 28, 2014	46.33	46.80	46.14	46.59	1,859,684	+0.35(+0.76%)
May 27, 2014	46.72	46.78	46.01	46.24	1,869,188	-0.29(-0.62%)
May 23, 2014	46.48	46.53	46.53	46.53	753,047	+0.00(+0.00%)
May 22, 2014	46.29	46.60	46.10	46.53	799,843	+0.24(+0.52%)
May 21, 2014	46.12	46.36	46.08	46.29	1,135,786	+0.16(+0.36%)
May 20, 2014	46.31	46.31	45.90	46.12	1,114,560	-0.32(-0.69%)
May 19, 2014	45.66	46.49	45.66	46.44	1,294,159	+0.50(+1.09%)
May 16, 2014	45.93	46.01	45.58	45.94	1,176,823	+0.02(+0.05%)
May 15, 2014	45.71	45.97	45.43	45.92	1,299,962	+0.08(+0.17%)
May 14, 2014	45.93	46.00	45.64	45.84	1,330,683	-0.24(-0.52%)
May 13, 2014	46.05	46.42	45.83	46.08	2,344,172	+0.04(+0.08%)
May 12, 2014	45.81	46.13	45.61	46.05	1,547,874	+0.55(+1.22%)
May 09, 2014	45.55	45.65	45.29	45.49	1,104,544	-0.07(-0.15%)
May 08, 2014	45.34	45.69	45.31	45.56	2,278,124	+0.13(+0.29%)
May 07, 2014	45.55	45.80	45.23	45.43	1,630,774	+0.07(+0.15%)
May 06, 2014	45.45	45.59	45.20	45.36	1,498,905	-0.05(-0.11%)
May 05, 2014	45.27	45.55	45.12	45.41	1,318,042	-0.20(-0.43%)
May 02, 2014	45.66	45.94	45.42	45.61	1,870,882	-0.18(-0.39%)
May 01, 2014	45.94	46.01	45.50	45.79	2,110,245	-0.17(-0.37%)
Apr 30, 2014	46.08	46.97	45.71	45.96	8,405,768	+2.27(+5.20%)
Apr 29, 2014	44.21	44.44	43.51	43.69	4,054,413	-0.39(-0.89%)
Apr 28, 2014	44.14	44.64	43.83	44.08	2,796,089	+0.16(+0.37%)
Apr 25, 2014	44.39	44.44	43.75	43.92	2,580,735	-0.50(-1.13%)
Apr 24, 2014	45.74	45.74	44.41	44.42	2,744,307	-0.59(-1.32%)
Apr 23, 2014	45.03	45.26	44.89	45.01	1,664,218	-0.02(-0.03%)
Apr 22, 2014	44.54	45.17	44.31	45.02	1,865,939	+0.52(+1.17%)
Apr 21, 2014	44.39	44.52	44.24	44.50	1,283,960	+0.23(+0.51%)
Apr 17, 2014	44.08	44.27	44.27	44.27	2,211,979	+0.33(+0.75%)
Apr 16, 2014	43.50	43.99	43.33	43.95	2,805,660	+0.56(+1.29%)
Apr 15, 2014	43.39	43.75	42.74	43.38	2,815,677	-0.02(-0.05%)
Apr 14, 2014	43.22	43.46	43.03	43.41	3,775,818	+0.59(+1.39%)
Apr 11, 2014	42.45	43.02	42.07	42.81	5,785,223	+0.83(+1.99%)
Apr 10, 2014	41.37	42.39	41.36	41.98	4,096,186	+0.66(+1.61%)
Apr 09, 2014	40.94	41.35	40.89	41.32	1,851,703	+0.59(+1.46%)
Apr 08, 2014	40.58	40.90	40.41	40.72	1,638,525	+0.12(+0.29%)
Apr 07, 2014	40.93	41.04	40.59	40.61	1,577,550	-0.29(-0.71%)
Apr 04, 2014	41.55	41.57	40.80	40.90	1,525,061	-0.48(-1.17%)
Apr 03, 2014	41.35	41.60	41.22	41.38	2,203,431	+0.05(+0.11%)
Apr 02, 2014	40.68	41.38	40.63	41.33	2,180,685	+0.63(+1.55%)
Apr 01, 2014	41.13	41.14	39.87	40.70	3,456,186	-0.18(-0.44%)
Mar 31, 2014	40.38	41.13	40.12	40.88	3,435,927	+1.17(+2.95%)
Mar 28, 2014	39.90	40.26	39.60	39.71	1,844,252	-0.09(-0.22%)
Mar 27, 2014	39.50	39.85	39.31	39.80	2,345,303	+0.27(+0.69%)
Mar 26, 2014	40.00	40.11	39.51	39.52	1,549,137	-0.35(-0.88%)
Mar 25, 2014	39.97	40.22	39.85	39.87	1,893,982	+0.16(+0.39%)
Mar 24, 2014	39.85	40.07	39.32	39.72	1,832,405	-0.10(-0.25%)
Mar 21, 2014	39.27	39.92	39.27	39.82	3,941,104	+0.31(+0.79%)
Mar 20, 2014	39.38	39.57	39.18	39.51	1,611,788	+0.07(+0.18%)
Mar 19, 2014	39.66	39.72	39.19	39.44	3,320,551	-0.33(-0.82%)
Mar 18, 2014	40.06	40.06	39.72	39.76	2,247,569	-0.09(-0.22%)
Mar 17, 2014	40.18	40.23	39.78	39.85	2,212,429	-0.05(-0.14%)
Mar 14, 2014	40.46	40.75	39.81	39.90	3,047,422	-0.73(-1.80%)
Mar 13, 2014	41.13	41.21	40.47	40.64	2,305,887	-0.29(-0.71%)
Mar 12, 2014	40.76	41.00	40.54	40.93	2,312,050	+0.05(+0.13%)
Mar 11, 2014	41.08	41.15	40.72	40.87	1,523,836	-0.15(-0.36%)
Mar 10, 2014	40.85	41.10	40.61	41.02	1,287,988	+0.23(+0.57%)
Mar 07, 2014	41.10	41.21	40.64	40.79	1,595,187	-0.14(-0.34%)
Mar 06, 2014	40.61	41.00	40.40	40.93	1,804,446	+0.54(+1.33%)
Mar 05, 2014	40.33	40.51	40.10	40.39	2,071,922	-0.05(-0.14%)
Mar 04, 2014	40.38	40.63	40.28	40.44	2,080,931	+0.33(+0.83%)

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.