Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.81	46.81	46.45	46.73	1,833,053	-0.06(-0.13%)
May 29, 2014	46.67	46.82	46.47	46.80	1,170,931	+0.18(+0.39%)
May 28, 2014	46.36	46.83	46.16	46.62	1,858,696	+0.35(+0.76%)
May 27, 2014	46.75	46.80	46.04	46.26	1,868,196	-0.29(-0.62%)
May 23, 2014	46.51	46.55	46.55	46.55	752,647	+0.00(+0.00%)
May 22, 2014	46.31	46.62	46.12	46.55	799,418	+0.24(+0.52%)
May 21, 2014	46.15	46.38	46.11	46.31	1,135,183	+0.16(+0.36%)
May 20, 2014	46.34	46.34	45.92	46.15	1,113,969	-0.32(-0.69%)
May 19, 2014	45.69	46.51	45.69	46.47	1,293,472	+0.50(+1.09%)
May 16, 2014	45.95	46.04	45.61	45.97	1,176,198	+0.02(+0.05%)
May 15, 2014	45.73	45.99	45.45	45.94	1,299,272	+0.08(+0.17%)
May 14, 2014	45.95	46.02	45.66	45.87	1,329,977	-0.24(-0.52%)
May 13, 2014	46.07	46.44	45.86	46.11	2,342,928	+0.04(+0.08%)
May 12, 2014	45.84	46.16	45.63	46.07	1,547,052	+0.55(+1.22%)
May 09, 2014	45.58	45.67	45.31	45.52	1,103,957	-0.07(-0.15%)
May 08, 2014	45.36	45.72	45.34	45.59	2,276,915	+0.13(+0.29%)
May 07, 2014	45.57	45.83	45.26	45.45	1,629,909	+0.07(+0.15%)
May 06, 2014	45.48	45.62	45.23	45.39	1,498,110	-0.05(-0.11%)
May 05, 2014	45.30	45.57	45.15	45.44	1,317,342	-0.20(-0.43%)
May 02, 2014	45.68	45.96	45.45	45.63	1,869,889	-0.18(-0.39%)
May 01, 2014	45.97	46.04	45.52	45.81	2,109,125	-0.17(-0.37%)
Apr 30, 2014	46.10	46.99	45.73	45.98	8,401,307	+2.27(+5.20%)
Apr 29, 2014	44.24	44.46	43.53	43.71	4,052,261	-0.39(-0.89%)
Apr 28, 2014	44.16	44.66	43.85	44.10	2,794,605	+0.16(+0.37%)
Apr 25, 2014	44.41	44.46	43.77	43.94	2,579,365	-0.50(-1.13%)
Apr 24, 2014	45.77	45.77	44.43	44.44	2,742,851	-0.59(-1.32%)
Apr 23, 2014	45.05	45.28	44.91	45.03	1,663,335	-0.02(-0.03%)
Apr 22, 2014	44.56	45.20	44.33	45.05	1,864,948	+0.52(+1.17%)
Apr 21, 2014	44.41	44.54	44.27	44.52	1,283,279	+0.23(+0.51%)
Apr 17, 2014	44.10	44.30	44.30	44.30	2,210,805	+0.33(+0.75%)
Apr 16, 2014	43.52	44.01	43.35	43.97	2,804,171	+0.56(+1.29%)
Apr 15, 2014	43.42	43.77	42.76	43.41	2,814,182	-0.02(-0.05%)
Apr 14, 2014	43.24	43.49	43.06	43.43	3,773,814	+0.59(+1.39%)
Apr 11, 2014	42.47	43.04	42.10	42.84	5,782,153	+0.84(+1.99%)
Apr 10, 2014	41.39	42.41	41.38	42.00	4,094,012	+0.66(+1.61%)
Apr 09, 2014	40.96	41.37	40.91	41.34	1,850,720	+0.59(+1.46%)
Apr 08, 2014	40.60	40.92	40.43	40.75	1,637,656	+0.12(+0.29%)
Apr 07, 2014	40.95	41.06	40.61	40.63	1,576,712	-0.29(-0.71%)
Apr 04, 2014	41.57	41.59	40.82	40.92	1,524,251	-0.48(-1.17%)
Apr 03, 2014	41.37	41.62	41.24	41.40	2,202,262	+0.05(+0.11%)
Apr 02, 2014	40.71	41.40	40.65	41.35	2,179,527	+0.63(+1.55%)
Apr 01, 2014	41.15	41.16	39.89	40.72	3,454,351	-0.18(-0.44%)
Mar 31, 2014	40.40	41.15	40.14	40.90	3,434,103	+1.17(+2.95%)
Mar 28, 2014	39.92	40.28	39.62	39.73	1,843,273	-0.09(-0.22%)
Mar 27, 2014	39.52	39.87	39.33	39.82	2,344,058	+0.27(+0.69%)
Mar 26, 2014	40.02	40.13	39.54	39.54	1,548,315	-0.35(-0.88%)
Mar 25, 2014	39.99	40.25	39.87	39.89	1,892,977	+0.16(+0.39%)
Mar 24, 2014	39.87	40.09	39.34	39.74	1,831,433	-0.10(-0.25%)
Mar 21, 2014	39.29	39.94	39.29	39.84	3,939,012	+0.31(+0.79%)
Mar 20, 2014	39.40	39.59	39.20	39.53	1,610,933	+0.07(+0.18%)
Mar 19, 2014	39.68	39.74	39.21	39.46	3,318,789	-0.33(-0.82%)
Mar 18, 2014	40.08	40.08	39.74	39.78	2,246,377	-0.09(-0.22%)
Mar 17, 2014	40.20	40.25	39.80	39.87	2,211,255	-0.05(-0.14%)
Mar 14, 2014	40.48	40.77	39.83	39.93	3,045,804	-0.73(-1.80%)
Mar 13, 2014	41.15	41.23	40.49	40.66	2,304,663	-0.29(-0.71%)
Mar 12, 2014	40.78	41.02	40.56	40.95	2,310,823	+0.05(+0.13%)
Mar 11, 2014	41.10	41.17	40.75	40.89	1,523,027	-0.15(-0.36%)
Mar 10, 2014	40.87	41.12	40.63	41.04	1,287,304	+0.23(+0.57%)
Mar 07, 2014	41.12	41.23	40.66	40.81	1,594,340	-0.14(-0.34%)
Mar 06, 2014	40.63	41.02	40.42	40.95	1,803,488	+0.54(+1.33%)
Mar 05, 2014	40.35	40.53	40.12	40.41	2,070,822	-0.05(-0.13%)
Mar 04, 2014	40.40	40.65	40.30	40.46	2,079,826	+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.