Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.41	47.16	45.75	46.15	15,634	-0.04(-0.09%)
May 29, 2014	46.72	47.38	45.97	46.19	12,428	-0.16(-0.35%)
May 28, 2014	46.86	46.86	45.03	46.35	23,554	-0.45(-0.96%)
May 27, 2014	45.91	47.03	45.91	46.80	30,262	+0.92(+2.01%)
May 23, 2014	45.56	45.88	45.88	45.88	34,000	+0.28(+0.61%)
May 22, 2014	45.64	45.70	45.50	45.60	2,018	+0.18(+0.40%)
May 21, 2014	45.50	45.98	44.89	45.42	26,298	+0.01(+0.02%)
May 20, 2014	45.94	46.00	44.73	45.41	51,730	-0.73(-1.58%)
May 19, 2014	45.75	46.32	45.61	46.14	18,740	+0.35(+0.76%)
May 16, 2014	45.07	46.08	44.50	45.79	43,940	+0.67(+1.48%)
May 15, 2014	45.16	46.47	44.51	45.12	45,246	-0.04(-0.09%)
May 14, 2014	47.04	47.10	45.16	45.16	30,597	-1.86(-3.96%)
May 13, 2014	48.23	48.23	45.94	47.02	28,604	-1.19(-2.47%)
May 12, 2014	47.31	48.40	46.97	48.21	47,580	+1.36(+2.90%)
May 09, 2014	45.05	46.99	45.05	46.85	25,649	+1.57(+3.47%)
May 08, 2014	45.98	46.76	45.07	45.28	30,886	-0.61(-1.33%)
May 07, 2014	45.81	45.90	44.90	45.89	29,519	+0.99(+2.20%)
May 06, 2014	45.79	46.47	44.87	44.90	35,864	-0.85(-1.86%)
May 05, 2014	45.79	47.08	45.12	45.75	28,257	-0.25(-0.54%)
May 02, 2014	46.66	47.14	45.95	46.00	37,941	-0.31(-0.67%)
May 01, 2014	46.59	47.21	45.93	46.31	50,168	-0.83(-1.76%)
Apr 30, 2014	46.78	47.51	46.34	47.14	34,575	+0.32(+0.68%)
Apr 29, 2014	47.54	47.70	46.62	46.82	20,134	-0.27(-0.57%)
Apr 28, 2014	47.86	47.98	46.88	47.09	31,918	-0.42(-0.88%)
Apr 25, 2014	47.95	48.38	47.25	47.51	37,117	-0.61(-1.27%)
Apr 24, 2014	49.15	49.15	47.84	48.12	14,909	-0.59(-1.21%)
Apr 23, 2014	48.92	49.19	48.26	48.71	21,352	-0.19(-0.39%)
Apr 22, 2014	48.60	49.01	48.04	48.90	19,978	+0.54(+1.12%)
Apr 21, 2014	48.25	48.83	48.02	48.36	13,006	+0.12(+0.25%)
Apr 17, 2014	47.79	48.24	48.24	48.24	14,000	+0.44(+0.92%)
Apr 16, 2014	48.13	48.44	47.31	47.80	27,153	+0.18(+0.38%)
Apr 15, 2014	47.92	47.99	46.94	47.62	21,401	-0.26(-0.54%)
Apr 14, 2014	48.06	48.33	47.03	47.88	27,083	+0.48(+1.01%)
Apr 11, 2014	47.40	47.97	47.05	47.40	22,163	-0.53(-1.11%)
Apr 10, 2014	49.14	49.14	47.48	47.93	56,000	-1.08(-2.20%)
Apr 09, 2014	48.89	49.33	48.57	49.01	22,611	-0.02(-0.04%)
Apr 08, 2014	49.03	49.58	48.84	49.03	17,360	-0.01(-0.02%)
Apr 07, 2014	48.67	49.32	48.06	49.04	34,862	-0.02(-0.04%)
Apr 04, 2014	51.00	51.00	48.85	49.06	34,452	-1.58(-3.12%)
Apr 03, 2014	50.99	51.37	50.24	50.64	26,479	-0.17(-0.33%)
Apr 02, 2014	50.88	51.10	50.58	50.81	25,824	+0.14(+0.28%)
Apr 01, 2014	49.03	50.70	48.71	50.67	55,238	+1.71(+3.49%)
Mar 31, 2014	48.23	49.23	48.23	48.96	30,420	+1.18(+2.47%)
Mar 28, 2014	47.80	48.80	47.47	47.78	19,825	-0.09(-0.19%)
Mar 27, 2014	48.61	48.87	47.87	47.87	24,682	-0.54(-1.12%)
Mar 26, 2014	50.01	50.22	48.41	48.41	34,110	-1.10(-2.22%)
Mar 25, 2014	49.35	50.05	48.53	49.51	37,095	+0.54(+1.10%)
Mar 24, 2014	48.80	49.62	48.45	48.97	35,903	+0.20(+0.41%)
Mar 21, 2014	49.52	50.35	48.77	48.77	217,704	-0.73(-1.47%)
Mar 20, 2014	48.66	50.00	48.61	49.50	35,822	+0.63(+1.29%)
Mar 19, 2014	49.13	49.20	48.46	48.87	33,060	-0.22(-0.45%)
Mar 18, 2014	49.11	49.11	48.37	49.09	50,276	+0.15(+0.31%)
Mar 17, 2014	49.07	49.41	48.64	48.94	48,297	+0.06(+0.12%)
Mar 14, 2014	48.87	49.60	48.72	48.88	19,902	-0.12(-0.24%)
Mar 13, 2014	49.80	49.80	48.72	49.00	20,723	-0.47(-0.95%)
Mar 12, 2014	48.89	49.52	48.22	49.47	42,677	+0.53(+1.08%)
Mar 11, 2014	50.35	50.40	48.93	48.94	31,800	-1.17(-2.33%)
Mar 10, 2014	49.98	50.18	49.48	50.11	20,655	+0.21(+0.42%)
Mar 07, 2014	49.91	49.95	49.50	49.90	35,080	+0.42(+0.85%)
Mar 06, 2014	49.35	49.92	49.02	49.48	17,015	+0.10(+0.20%)
Mar 05, 2014	49.62	49.93	49.25	49.38	17,767	-0.51(-1.02%)
Mar 04, 2014	48.69	50.61	48.69	49.89	63,596	+1.80(+3.74%)

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.