Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.23	46.42	46.15	46.34	844,511	+0.11(+0.24%)
May 29, 2014	46.39	46.39	46.14	46.23	660,407	+0.01(+0.02%)
May 28, 2014	46.10	46.31	45.98	46.22	1,379,066	+0.07(+0.15%)
May 27, 2014	45.65	46.15	45.65	46.15	889,438	+0.65(+1.43%)
May 23, 2014		45.50	45.50	45.50	0	+0.25(+0.55%)
May 22, 2014	45.14	45.30	45.03	45.25	447,338	+0.26(+0.58%)
May 21, 2014	44.96	45.09	44.74	44.99	2,059,589	+0.26(+0.58%)
May 20, 2014	44.87	45.04	44.50	44.73	1,762,801	-0.22(-0.49%)
May 19, 2014	44.54	45.03	44.53	44.95	776,547	+0.39(+0.88%)
May 16, 2014	44.25	44.64	44.10	44.56	772,797	+0.35(+0.79%)
May 15, 2014	44.65	44.67	43.94	44.21	1,064,093	-0.44(-0.99%)
May 14, 2014	44.91	45.03	44.63	44.65	511,491	-0.37(-0.82%)
May 13, 2014	45.35	45.45	45.01	45.02	675,433	-0.33(-0.73%)
May 12, 2014	44.93	45.38	44.82	45.35	924,491	+0.74(+1.66%)
May 09, 2014	44.75	44.80	44.42	44.61	1,361,507	-0.20(-0.45%)
May 08, 2014	44.46	45.35	44.37	44.81	1,769,491	+0.29(+0.65%)
May 07, 2014	44.41	44.57	44.15	44.52	2,336,855	+0.17(+0.38%)
May 06, 2014	44.43	44.76	44.34	44.35	1,238,686	-0.07(-0.16%)
May 05, 2014	43.90	44.52	43.90	44.42	1,069,538	+0.01(+0.02%)
May 02, 2014	44.33	44.65	44.26	44.41	1,062,723	+0.07(+0.16%)
May 01, 2014	44.60	44.91	44.29	44.34	1,516,266	-0.33(-0.74%)
Apr 30, 2014	44.25	44.70	44.19	44.67	1,151,864	+0.19(+0.43%)
Apr 29, 2014	44.50	44.68	44.22	44.48	1,038,648	+0.19(+0.43%)
Apr 28, 2014	44.61	44.77	43.69	44.29	3,131,787	-0.12(-0.27%)
Apr 25, 2014	45.37	45.37	44.34	44.41	2,293,228	-1.45(-3.16%)
Apr 24, 2014	45.99	46.01	45.37	45.86	1,828,268	+0.34(+0.75%)
Apr 23, 2014	45.57	45.73	45.42	45.52	1,141,331	-0.15(-0.33%)
Apr 22, 2014	45.17	45.74	45.17	45.67	1,386,542	+0.32(+0.71%)
Apr 21, 2014	45.36	45.41	44.79	45.35	1,582,995	+0.25(+0.55%)
Apr 17, 2014		45.10	45.10	45.10	0	+0.55(+1.23%)
Apr 16, 2014	44.65	44.65	43.86	44.55	3,568,097	-0.10(-0.22%)
Apr 15, 2014	44.34	44.69	43.81	44.65	2,491,953	+0.31(+0.70%)
Apr 14, 2014	44.56	44.59	43.93	44.34	1,530,566	+0.39(+0.89%)
Apr 11, 2014	44.21	44.67	43.92	43.95	2,430,673	-0.64(-1.44%)
Apr 10, 2014	45.82	46.03	44.55	44.59	3,102,202	-1.38(-3.00%)
Apr 09, 2014	45.67	45.99	45.45	45.97	1,389,944	+0.54(+1.19%)
Apr 08, 2014	44.82	45.49	44.82	45.43	2,466,305	+0.64(+1.43%)
Apr 07, 2014	44.93	45.35	44.53	44.79	3,776,073	-0.25(-0.56%)
Apr 04, 2014	46.59	46.59	44.98	45.04	4,098,971	-1.14(-2.47%)
Apr 03, 2014	46.13	46.56	45.97	46.18	1,727,247	+0.12(+0.26%)
Apr 02, 2014	46.32	46.32	45.84	46.06	2,017,057	-0.23(-0.50%)
Apr 01, 2014	45.61	46.29	45.61	46.29	2,698,453	+0.68(+1.49%)
Mar 31, 2014	45.11	45.74	45.07	45.61	1,557,289	+0.77(+1.72%)
Mar 28, 2014	44.59	45.21	44.59	44.84	934,769	+0.33(+0.74%)
Mar 27, 2014	44.69	45.00	44.41	44.51	1,857,543	-0.25(-0.56%)
Mar 26, 2014	45.60	45.70	44.74	44.76	2,201,165	-0.46(-1.02%)
Mar 25, 2014	44.76	45.40	44.76	45.22	1,642,270	+0.48(+1.07%)
Mar 24, 2014	44.95	45.15	44.41	44.74	2,344,166	-0.15(-0.33%)
Mar 21, 2014	45.48	45.49	44.81	44.89	1,230,648	-0.47(-1.04%)
Mar 20, 2014	44.49	45.36	44.36	45.36	1,255,901	+0.75(+1.68%)
Mar 19, 2014	44.48	44.92	44.31	44.61	979,306	-0.05(-0.11%)
Mar 18, 2014	44.22	44.68	44.03	44.66	712,361	+0.52(+1.18%)
Mar 17, 2014	43.85	44.25	43.85	44.14	873,756	+0.48(+1.10%)
Mar 14, 2014	43.75	44.09	43.64	43.66	967,288	-0.36(-0.82%)
Mar 13, 2014	44.64	44.84	43.73	44.02	2,356,391	-0.61(-1.37%)
Mar 12, 2014	43.97	44.63	43.88	44.63	677,790	+0.49(+1.11%)
Mar 11, 2014	44.49	44.62	44.02	44.14	1,879,144	-0.32(-0.72%)
Mar 10, 2014	44.30	44.57	44.19	44.46	1,908,945	+0.00(+0.00%)
Mar 07, 2014	44.60	44.67	44.32	44.46	1,093,384	+0.00(+0.00%)
Mar 06, 2014	44.19	44.47	44.12	44.46	1,144,450	+0.47(+1.07%)
Mar 05, 2014	44.08	44.17	43.91	43.99	1,817,002	+0.05(+0.11%)
Mar 04, 2014	43.83	44.03	43.75	43.94	1,605,648	+0.57(+1.31%)

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.