Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.86	43.93	43.48	43.54	1,243,391	-0.44(-1.01%)
May 29, 2014	43.84	44.07	43.41	43.98	897,936	+0.22(+0.50%)
May 28, 2014	43.67	44.00	43.43	43.77	816,223	+0.16(+0.37%)
May 27, 2014	43.85	44.06	43.42	43.60	1,158,969	-0.01(-0.02%)
May 23, 2014	43.60	43.61	43.61	43.61	1,063,826	-0.05(-0.11%)
May 22, 2014	43.45	43.85	43.45	43.66	344,961	+0.18(+0.41%)
May 21, 2014	43.46	43.83	43.28	43.48	846,315	+0.19(+0.45%)
May 20, 2014	43.57	43.77	42.99	43.29	1,993,778	-0.34(-0.78%)
May 19, 2014	43.56	43.83	43.51	43.63	1,942,371	-0.01(-0.02%)
May 16, 2014	43.48	43.73	43.32	43.64	997,172	+0.08(+0.19%)
May 15, 2014	43.84	44.16	43.14	43.56	1,715,261	-0.42(-0.95%)
May 14, 2014	44.17	44.18	43.64	43.98	1,324,419	-0.42(-0.95%)
May 13, 2014	44.40	44.50	43.96	44.40	980,571	+0.03(+0.07%)
May 12, 2014	44.61	44.83	44.21	44.36	1,190,434	-0.05(-0.11%)
May 09, 2014	44.36	44.42	43.97	44.41	1,467,820	-0.02(-0.04%)
May 08, 2014	44.38	45.06	44.00	44.43	1,862,024	-0.05(-0.11%)
May 07, 2014	44.17	44.71	43.93	44.48	1,511,684	+0.46(+1.04%)
May 06, 2014	43.84	44.32	43.67	44.02	1,115,674	+0.10(+0.22%)
May 05, 2014	43.90	44.03	43.44	43.92	934,541	-0.22(-0.49%)
May 02, 2014	44.20	44.68	43.96	44.14	1,220,602	-0.08(-0.18%)
May 01, 2014	44.77	44.88	43.90	44.22	1,849,484	-0.64(-1.42%)
Apr 30, 2014	44.57	45.05	43.41	44.85	3,352,015	-0.56(-1.24%)
Apr 29, 2014	46.94	47.66	45.36	45.42	3,898,015	-0.32(-0.70%)
Apr 28, 2014	45.97	46.07	45.43	45.74	2,109,342	-0.11(-0.25%)
Apr 25, 2014	46.13	46.31	45.61	45.85	1,089,785	-0.27(-0.59%)
Apr 24, 2014	46.10	46.13	45.25	46.13	1,434,288	+0.46(+1.01%)
Apr 23, 2014	45.76	46.17	45.59	45.67	1,141,835	+0.00(+0.00%)
Apr 22, 2014	45.43	45.84	45.20	45.67	1,075,598	+0.17(+0.37%)
Apr 21, 2014	45.54	45.63	45.16	45.50	1,102,340	-0.10(-0.23%)
Apr 17, 2014	45.49	45.60	45.60	45.60	1,137,357	+0.10(+0.23%)
Apr 16, 2014	45.49	45.77	45.18	45.50	1,648,751	+0.32(+0.71%)
Apr 15, 2014	43.86	45.20	43.75	45.18	3,374,448	+1.33(+3.03%)
Apr 14, 2014	44.10	44.10	43.42	43.85	1,833,472	+0.06(+0.13%)
Apr 11, 2014	44.52	44.75	43.63	43.79	1,562,209	-0.98(-2.19%)
Apr 10, 2014	45.10	45.69	44.75	44.77	2,667,130	-0.35(-0.79%)
Apr 09, 2014	45.13	45.22	44.53	45.13	1,411,400	+0.22(+0.48%)
Apr 08, 2014	44.25	45.03	44.02	44.91	1,400,692	+0.77(+1.75%)
Apr 07, 2014	44.52	44.53	43.90	44.14	1,856,700	-0.56(-1.26%)
Apr 04, 2014	44.66	45.20	44.59	44.70	2,031,141	+0.35(+0.78%)
Apr 03, 2014	44.59	44.69	44.10	44.36	1,074,234	-0.14(-0.33%)
Apr 02, 2014	44.08	44.69	43.86	44.50	1,299,006	+0.40(+0.91%)
Apr 01, 2014	44.20	44.94	43.98	44.10	2,150,328	-0.32(-0.73%)
Mar 31, 2014	43.65	44.50	43.28	44.42	2,186,205	+0.88(+2.02%)
Mar 28, 2014	43.36	43.68	43.27	43.54	1,029,173	+0.36(+0.84%)
Mar 27, 2014	42.97	43.24	42.56	43.18	1,919,917	+0.31(+0.73%)
Mar 26, 2014	43.58	43.75	42.81	42.87	3,141,811	-0.62(-1.43%)
Mar 25, 2014	42.94	43.59	42.81	43.49	2,120,133	+0.81(+1.91%)
Mar 24, 2014	42.32	42.91	42.24	42.67	1,704,107	+0.59(+1.40%)
Mar 21, 2014	42.21	42.70	42.00	42.08	2,863,322	+0.21(+0.50%)
Mar 20, 2014	41.80	42.06	41.65	41.88	1,290,973	-0.01(-0.02%)
Mar 19, 2014	42.21	42.26	41.64	41.88	1,316,440	-0.42(-0.99%)
Mar 18, 2014	42.18	42.74	42.14	42.30	1,166,201	+0.27(+0.65%)
Mar 17, 2014	42.24	42.60	41.88	42.03	1,149,312	+0.11(+0.27%)
Mar 14, 2014	42.09	42.56	41.84	41.92	932,954	-0.32(-0.76%)
Mar 13, 2014	42.71	42.80	41.89	42.24	1,546,426	-0.30(-0.70%)
Mar 12, 2014	42.58	42.86	42.27	42.54	1,457,974	-0.25(-0.58%)
Mar 11, 2014	42.78	43.49	42.59	42.78	1,414,444	+0.01(+0.02%)
Mar 10, 2014	43.45	43.45	42.12	42.78	2,141,963	-0.85(-1.94%)
Mar 07, 2014	43.37	43.98	43.28	43.62	1,894,441	+0.51(+1.18%)
Mar 06, 2014	42.58	43.29	42.49	43.12	1,272,227	+0.60(+1.40%)
Mar 05, 2014	42.36	42.81	42.20	42.52	1,222,414	+0.25(+0.59%)
Mar 04, 2014	42.45	42.79	41.91	42.27	1,486,979	+0.23(+0.54%)

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.