Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.95	46.25	45.69	46.17	168,566	+0.32(+0.69%)
May 29, 2014	46.07	46.16	45.52	45.86	223,239	-0.20(-0.43%)
May 28, 2014	46.45	46.63	45.97	46.05	257,958	-0.63(-1.35%)
May 27, 2014	46.22	46.94	45.87	46.69	207,776	+0.68(+1.48%)
May 23, 2014	45.76	46.00	46.00	46.00	287,389	-0.25(-0.53%)
May 22, 2014	43.40	47.24	42.92	46.25	411,000	+3.10(+7.20%)
May 21, 2014	43.89	43.90	42.88	43.15	312,479	-0.47(-1.08%)
May 20, 2014	44.57	44.99	43.24	43.61	248,636	-1.10(-2.47%)
May 19, 2014	44.60	45.24	44.39	44.72	208,966	+0.03(+0.07%)
May 16, 2014	44.55	45.43	44.50	44.69	286,400	+0.05(+0.11%)
May 15, 2014	45.22	45.54	43.87	44.64	219,967	-0.64(-1.41%)
May 14, 2014	46.16	46.94	45.02	45.28	167,071	-0.98(-2.12%)
May 13, 2014	48.85	49.02	46.21	46.26	290,592	-2.87(-5.85%)
May 12, 2014	47.99	49.45	47.99	49.13	194,478	+1.44(+3.02%)
May 09, 2014	45.99	47.84	45.83	47.69	175,475	+1.43(+3.10%)
May 08, 2014	46.62	47.47	46.05	46.26	269,270	-0.47(-1.00%)
May 07, 2014	46.88	47.07	45.90	46.73	268,274	-0.07(-0.15%)
May 06, 2014	48.40	48.66	46.09	46.80	334,693	-1.67(-3.45%)
May 05, 2014	47.94	48.99	47.44	48.47	274,589	+0.20(+0.41%)
May 02, 2014	47.43	48.87	47.43	48.27	195,083	+0.84(+1.76%)

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.