Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.89	44.25	43.54	43.82	1,382,963	+0.02(+0.05%)
May 29, 2014	44.92	45.30	43.78	43.80	1,211,262	-1.16(-2.58%)
May 28, 2014	45.71	45.71	44.93	44.96	738,125	-0.53(-1.17%)
May 27, 2014	45.80	46.09	45.42	45.49	734,266	-0.29(-0.63%)
May 26, 2014	45.61	46.02	45.60	45.78	210,701	+0.10(+0.22%)
May 23, 2014	45.39	45.72	45.27	45.68	1,269,431	+0.13(+0.29%)
May 22, 2014	45.49	45.84	45.28	45.55	357,494	+0.18(+0.40%)
May 21, 2014	45.21	45.44	44.88	45.37	395,795	+0.26(+0.58%)
May 20, 2014	44.83	45.37	44.80	45.11	541,893	+0.12(+0.27%)
May 16, 2014	44.99	44.99	44.99	44.99	0	-0.20(-0.44%)
May 15, 2014	44.95	45.19	44.77	45.19	498,426	+0.28(+0.62%)
May 14, 2014	45.02	45.08	44.76	44.91	485,178	-0.13(-0.29%)
May 13, 2014	44.88	45.16	44.77	45.04	1,027,360	+0.26(+0.58%)
May 12, 2014	44.23	44.83	44.23	44.78	486,883	+0.47(+1.06%)
May 09, 2014	44.42	44.49	44.12	44.31	525,788	+0.01(+0.02%)
May 08, 2014	44.05	44.75	43.90	44.30	770,430	+0.13(+0.29%)
May 07, 2014	43.48	44.28	43.48	44.17	660,685	+0.67(+1.54%)
May 06, 2014	43.60	43.64	43.39	43.50	708,123	-0.13(-0.30%)
May 05, 2014	43.60	43.90	43.59	43.63	681,854	-0.14(-0.32%)
May 02, 2014	43.75	43.86	43.53	43.77	383,386	+0.19(+0.44%)
May 01, 2014	43.59	43.80	43.36	43.58	344,265	+0.05(+0.11%)
Apr 30, 2014	42.99	43.57	42.84	43.53	1,275,081	+0.55(+1.28%)
Apr 29, 2014	42.74	43.00	42.74	42.98	721,223	+0.24(+0.56%)
Apr 28, 2014	42.29	42.83	42.29	42.74	1,058,856	+0.46(+1.09%)
Apr 25, 2014	42.66	42.66	42.09	42.28	967,395	-0.42(-0.98%)
Apr 24, 2014	42.91	42.98	42.70	42.70	1,453,807	-0.18(-0.42%)
Apr 23, 2014	42.75	42.95	42.62	42.88	935,925	+0.10(+0.23%)
Apr 22, 2014	43.06	43.30	42.56	42.78	1,565,219	-1.50(-3.39%)
Apr 21, 2014	44.48	44.67	44.18	44.28	460,272	+0.01(+0.02%)
Apr 17, 2014		44.27	44.27	44.27	0	+0.01(+0.02%)
Apr 16, 2014	44.15	44.43	44.11	44.26	441,669	+0.25(+0.57%)
Apr 15, 2014	44.19	44.43	43.86	44.01	736,299	-0.25(-0.56%)
Apr 14, 2014	44.62	44.68	44.04	44.26	816,329	-0.54(-1.21%)
Apr 11, 2014	44.98	45.16	44.68	44.80	596,114	-0.16(-0.36%)
Apr 10, 2014	45.00	45.40	44.91	44.96	683,609	-0.06(-0.13%)
Apr 09, 2014	44.54	45.06	44.49	45.02	675,776	+0.45(+1.01%)
Apr 08, 2014	44.67	44.94	44.50	44.57	702,210	-0.47(-1.04%)
Apr 07, 2014	44.97	45.38	44.97	45.04	542,871	-0.11(-0.24%)
Apr 04, 2014	45.20	45.44	45.00	45.15	740,734	+0.15(+0.33%)
Apr 03, 2014	45.38	45.38	44.74	45.00	969,953	-0.41(-0.90%)
Apr 02, 2014	46.26	46.34	45.30	45.41	1,649,225	-0.84(-1.82%)
Apr 01, 2014	45.75	46.41	45.73	46.25	1,062,324	+0.44(+0.96%)
Mar 31, 2014	45.77	46.18	45.70	45.81	1,683,500	-0.04(-0.09%)
Mar 28, 2014	44.85	46.03	44.81	45.85	2,352,071	+1.14(+2.55%)
Mar 27, 2014	44.36	44.83	44.18	44.71	703,960	+0.47(+1.06%)
Mar 26, 2014	44.14	44.49	44.06	44.24	704,955	+0.26(+0.59%)
Mar 25, 2014	44.19	44.24	43.82	43.98	1,031,055	-0.21(-0.48%)
Mar 24, 2014	44.66	44.75	44.10	44.19	640,518	-0.55(-1.23%)
Mar 21, 2014	44.46	44.76	44.10	44.74	2,493,845	+0.29(+0.65%)
Mar 20, 2014	44.10	44.48	44.00	44.45	846,184	+0.35(+0.79%)
Mar 19, 2014	43.59	44.25	43.48	44.10	996,522	+0.58(+1.33%)
Mar 18, 2014	43.12	43.52	43.02	43.52	750,239	+0.66(+1.54%)
Mar 17, 2014	42.81	43.30	42.71	42.86	806,629	+0.11(+0.26%)
Mar 14, 2014	42.60	42.90	42.50	42.75	876,376	+0.07(+0.16%)
Mar 13, 2014	43.13	43.15	42.58	42.68	1,579,297	-0.37(-0.86%)
Mar 12, 2014	43.29	43.29	42.81	43.05	1,215,980	-0.46(-1.06%)
Mar 11, 2014	43.70	43.70	43.30	43.51	1,181,498	+0.00(+0.00%)
Mar 10, 2014	43.70	43.70	43.45	43.51	1,313,500	-0.13(-0.30%)
Mar 07, 2014	43.34	43.70	43.18	43.64	1,706,110	+0.49(+1.14%)
Mar 06, 2014	43.00	43.20	42.80	43.15	933,201	+0.18(+0.42%)
Mar 05, 2014	42.90	43.01	42.68	42.97	962,855	+0.17(+0.40%)
Mar 04, 2014	43.11	43.12	42.80	42.80	1,508,820	-0.10(-0.23%)

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.