Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.40	47.40	47.03	47.32	1,810,373	-0.06(-0.13%)
May 29, 2014	47.26	47.41	47.05	47.38	1,156,443	+0.18(+0.39%)
May 28, 2014	46.94	47.41	46.74	47.20	1,835,699	+0.36(+0.76%)
May 27, 2014	47.33	47.39	46.62	46.84	1,845,081	-0.29(-0.62%)
May 23, 2014	47.09	47.14	47.14	47.14	743,335	+0.00(+0.00%)
May 22, 2014	46.89	47.21	46.70	47.14	789,527	+0.24(+0.52%)
May 21, 2014	46.73	46.96	46.69	46.89	1,121,137	+0.17(+0.36%)
May 20, 2014	46.92	46.92	46.50	46.73	1,100,186	-0.32(-0.69%)
May 19, 2014	46.26	47.10	46.26	47.05	1,277,468	+0.51(+1.09%)
May 16, 2014	46.53	46.62	46.18	46.54	1,161,645	+0.02(+0.05%)
May 15, 2014	46.31	46.57	46.02	46.52	1,283,196	+0.08(+0.17%)
May 14, 2014	46.53	46.60	46.24	46.44	1,313,522	-0.24(-0.52%)
May 13, 2014	46.65	47.03	46.43	46.69	2,313,940	+0.04(+0.08%)
May 12, 2014	46.41	46.73	46.20	46.65	1,527,911	+0.56(+1.22%)
May 09, 2014	46.15	46.25	45.88	46.09	1,090,298	-0.07(-0.15%)
May 08, 2014	45.93	46.29	45.90	46.16	2,248,744	+0.13(+0.29%)
May 07, 2014	46.14	46.40	45.82	46.02	1,609,742	+0.07(+0.15%)
May 06, 2014	46.05	46.19	45.79	45.96	1,479,574	-0.05(-0.11%)
May 05, 2014	45.86	46.14	45.71	46.01	1,301,043	-0.20(-0.43%)
May 02, 2014	46.25	46.54	46.01	46.20	1,846,753	-0.18(-0.39%)
May 01, 2014	46.54	46.62	46.09	46.39	2,083,029	-0.17(-0.37%)
Apr 30, 2014	46.68	47.58	46.31	46.56	8,297,359	+2.30(+5.20%)
Apr 29, 2014	44.79	45.02	44.08	44.26	4,002,124	-0.40(-0.89%)
Apr 28, 2014	44.72	45.22	44.40	44.65	2,760,028	+0.17(+0.37%)
Apr 25, 2014	44.97	45.02	44.32	44.49	2,547,451	-0.51(-1.13%)
Apr 24, 2014	46.34	46.34	44.99	45.00	2,708,914	-0.60(-1.32%)
Apr 23, 2014	45.62	45.85	45.48	45.60	1,642,755	-0.02(-0.03%)
Apr 22, 2014	45.12	45.76	44.89	45.61	1,841,874	+0.53(+1.17%)
Apr 21, 2014	44.97	45.10	44.82	45.08	1,267,401	+0.23(+0.51%)
Apr 17, 2014	44.65	44.85	44.85	44.85	2,183,451	+0.33(+0.75%)
Apr 16, 2014	44.07	44.56	43.90	44.52	2,769,475	+0.57(+1.30%)
Apr 15, 2014	43.96	44.32	43.30	43.95	2,779,363	-0.02(-0.05%)
Apr 14, 2014	43.79	44.03	43.60	43.98	3,727,121	+0.60(+1.38%)
Apr 11, 2014	43.00	43.58	42.62	43.37	5,710,611	+0.85(+1.99%)
Apr 10, 2014	41.91	42.94	41.90	42.53	4,043,357	+0.67(+1.61%)
Apr 09, 2014	41.48	41.89	41.42	41.86	1,827,822	+0.60(+1.46%)
Apr 08, 2014	41.11	41.43	40.94	41.26	1,617,393	+0.12(+0.29%)
Apr 07, 2014	41.46	41.57	41.12	41.14	1,557,204	-0.29(-0.71%)
Apr 04, 2014	42.09	42.11	41.33	41.43	1,505,392	-0.49(-1.17%)
Apr 03, 2014	41.89	42.14	41.75	41.92	2,175,013	+0.05(+0.11%)
Apr 02, 2014	41.22	41.92	41.16	41.87	2,152,560	+0.64(+1.55%)
Apr 01, 2014	41.67	41.67	40.39	41.23	3,411,611	-0.18(-0.44%)
Mar 31, 2014	40.91	41.67	40.64	41.41	3,391,613	+1.19(+2.95%)
Mar 28, 2014	40.42	40.78	40.12	40.23	1,820,467	-0.09(-0.22%)
Mar 27, 2014	40.01	40.37	39.83	40.32	2,315,055	+0.28(+0.69%)
Mar 26, 2014	40.52	40.63	40.03	40.04	1,529,158	-0.36(-0.88%)
Mar 25, 2014	40.49	40.75	40.37	40.39	1,869,555	+0.16(+0.39%)
Mar 24, 2014	40.37	40.59	39.83	40.24	1,808,773	-0.10(-0.25%)
Mar 21, 2014	39.79	40.44	39.79	40.34	3,890,275	+0.32(+0.79%)
Mar 20, 2014	39.90	40.09	39.69	40.02	1,591,001	+0.07(+0.18%)
Mar 19, 2014	40.18	40.24	39.70	39.95	3,277,726	-0.33(-0.82%)
Mar 18, 2014	40.58	40.58	40.24	40.28	2,218,583	-0.09(-0.22%)
Mar 17, 2014	40.70	40.76	40.30	40.37	2,183,895	-0.06(-0.14%)
Mar 14, 2014	40.99	41.28	40.33	40.43	3,008,119	-0.74(-1.81%)
Mar 13, 2014	41.67	41.75	40.99	41.17	2,276,148	-0.29(-0.71%)
Mar 12, 2014	41.30	41.53	41.07	41.46	2,282,232	+0.06(+0.13%)
Mar 11, 2014	41.62	41.69	41.26	41.41	1,504,183	-0.15(-0.36%)
Mar 10, 2014	41.38	41.64	41.14	41.56	1,271,377	+0.24(+0.57%)
Mar 07, 2014	41.64	41.75	41.17	41.32	1,574,614	-0.14(-0.34%)
Mar 06, 2014	41.14	41.53	40.92	41.46	1,781,174	+0.55(+1.33%)
Mar 05, 2014	40.86	41.04	40.62	40.92	2,045,200	-0.06(-0.14%)
Mar 04, 2014	40.91	41.16	40.81	40.97	2,054,092	+0.34(+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.