Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.90	46.23	45.78	46.18	4,841,592	+0.35(+0.77%)
May 29, 2014	45.94	46.11	45.60	45.82	3,733,671	-0.13(-0.29%)
May 28, 2014	45.40	46.11	45.20	45.96	4,913,293	+0.46(+1.01%)
May 27, 2014	44.93	45.61	44.82	45.50	3,668,528	+0.84(+1.87%)
May 23, 2014	44.72	44.66	44.66	44.66	2,939,243	-0.12(-0.26%)
May 22, 2014	44.58	44.88	44.41	44.78	1,692,595	+0.18(+0.40%)
May 21, 2014	44.76	44.76	44.43	44.60	2,839,651	+0.01(+0.01%)
May 20, 2014	44.65	45.11	44.39	44.59	4,633,339	+0.04(+0.08%)
May 19, 2014	44.53	44.64	44.30	44.56	3,119,779	-0.13(-0.28%)
May 16, 2014	44.63	44.80	44.43	44.68	3,576,125	-0.04(-0.08%)
May 15, 2014	45.35	45.41	44.24	44.72	5,306,445	-0.59(-1.30%)
May 14, 2014	45.77	45.89	45.19	45.31	2,216,733	-0.36(-0.80%)
May 13, 2014	45.78	45.90	45.55	45.68	3,029,629	+0.20(+0.45%)
May 12, 2014	45.65	45.76	45.32	45.47	4,054,850	-0.12(-0.26%)
May 09, 2014	45.56	45.60	45.09	45.59	2,608,480	+0.23(+0.51%)
May 08, 2014	45.26	45.67	45.23	45.36	4,371,442	+0.10(+0.22%)
May 07, 2014	45.47	45.51	45.07	45.26	3,484,428	-0.05(-0.11%)
May 06, 2014	45.56	45.96	45.29	45.30	3,231,274	-0.27(-0.59%)
May 05, 2014	45.40	45.64	45.10	45.57	2,648,142	+0.06(+0.13%)
May 02, 2014	45.66	45.97	45.48	45.51	3,896,306	-0.03(-0.07%)

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.