Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.69	48.74	48.52	48.72	167,061	-0.01(-0.02%)
May 29, 2014	48.61	48.73	48.42	48.73	108,015	+0.20(+0.41%)
May 28, 2014	48.52	48.70	48.51	48.53	212,616	+0.03(+0.06%)
May 27, 2014	48.46	48.59	48.38	48.50	149,624	+0.24(+0.50%)
May 23, 2014	47.95	48.26	48.26	48.26	139,991	+0.29(+0.60%)
May 22, 2014	47.78	48.02	47.69	47.97	198,938	+0.23(+0.48%)
May 21, 2014	47.50	47.77	47.50	47.74	310,418	+0.36(+0.76%)
May 20, 2014	47.93	47.95	47.23	47.38	303,330	-0.63(-1.32%)
May 19, 2014	47.66	48.04	47.61	48.01	273,309	+0.21(+0.45%)
May 16, 2014	47.66	47.80	47.47	47.80	212,728	+0.17(+0.35%)
May 15, 2014	47.99	48.00	47.36	47.63	196,222	-0.47(-0.97%)
May 14, 2014	48.52	48.52	48.03	48.10	76,226	-0.43(-0.89%)
May 13, 2014	48.59	48.70	48.51	48.53	68,167	+0.00(+0.00%)
May 12, 2014	47.94	48.55	47.94	48.53	104,577	+0.73(+1.54%)
May 09, 2014	47.71	47.83	47.50	47.80	102,987	+0.06(+0.13%)
May 08, 2014	47.73	48.08	47.63	47.74	98,378	-0.03(-0.06%)
May 07, 2014	47.54	47.77	47.20	47.77	82,774	+0.32(+0.68%)
May 06, 2014	47.76	47.77	47.43	47.45	218,530	-0.43(-0.90%)
May 05, 2014	47.63	47.95	47.43	47.88	84,020	+0.03(+0.07%)
May 02, 2014	47.85	48.16	47.79	47.84	80,078	+0.03(+0.06%)
May 01, 2014	47.88	48.11	47.68	47.81	185,536	-0.08(-0.17%)
Apr 30, 2014	47.47	47.97	47.47	47.90	911,004	+0.31(+0.66%)
Apr 29, 2014	47.50	47.62	47.26	47.58	140,287	+0.18(+0.37%)
Apr 28, 2014	47.60	47.74	46.93	47.41	475,712	-0.02(-0.05%)
Apr 25, 2014	47.93	47.93	47.39	47.43	86,507	-0.53(-1.10%)
Apr 24, 2014	48.21	48.21	47.73	47.96	125,574	-0.12(-0.25%)
Apr 23, 2014	48.04	48.21	48.01	48.08	129,563	+0.04(+0.08%)
Apr 22, 2014	48.03	48.28	48.02	48.04	129,573	+0.10(+0.21%)
Apr 21, 2014	47.93	47.99	47.69	47.94	90,707	+0.12(+0.25%)
Apr 17, 2014	47.47	47.82	47.82	47.82	339,316	+0.36(+0.76%)
Apr 16, 2014	47.02	47.46	46.99	47.46	254,246	+0.66(+1.41%)
Apr 15, 2014	46.54	46.83	46.07	46.80	124,740	+0.29(+0.63%)
Apr 14, 2014	46.52	46.71	46.11	46.51	80,996	+0.29(+0.63%)
Apr 11, 2014	46.48	46.73	46.19	46.22	196,881	-0.46(-0.99%)
Apr 10, 2014	47.59	47.74	46.68	46.68	185,390	-0.95(-2.00%)
Apr 09, 2014	47.15	47.64	47.09	47.63	463,577	+0.60(+1.28%)
Apr 08, 2014	46.95	47.17	46.69	47.03	216,780	+0.07(+0.15%)
Apr 07, 2014	47.43	47.61	46.84	46.96	709,753	-0.68(-1.43%)
Apr 04, 2014	48.49	48.59	47.61	47.64	119,609	-0.65(-1.34%)
Apr 03, 2014	48.38	48.43	48.14	48.29	75,895	-0.02(-0.04%)
Apr 02, 2014	48.12	48.35	48.02	48.31	191,839	+0.35(+0.73%)
Apr 01, 2014	47.80	48.02	47.70	47.96	362,244	+0.31(+0.66%)
Mar 31, 2014	47.43	47.72	47.42	47.65	967,737	+0.52(+1.11%)
Mar 28, 2014	46.88	47.33	46.88	47.13	255,469	+0.34(+0.73%)
Mar 27, 2014	46.89	46.95	46.52	46.79	125,295	-0.15(-0.32%)
Mar 26, 2014	47.71	47.71	46.92	46.94	163,532	-0.49(-1.04%)
Mar 25, 2014	47.35	47.61	47.18	47.43	202,873	+0.29(+0.61%)
Mar 24, 2014	47.54	47.63	46.88	47.15	175,037	-0.28(-0.60%)
Mar 21, 2014	47.65	47.82	47.38	47.43	115,534	+0.02(+0.04%)
Mar 20, 2014	47.25	47.43	47.05	47.41	132,015	+0.10(+0.22%)
Mar 19, 2014	47.70	47.75	47.02	47.31	496,313	-0.40(-0.83%)
Mar 18, 2014	47.47	47.77	47.47	47.70	167,959	+0.33(+0.69%)
Mar 17, 2014	47.06	47.52	47.06	47.38	129,062	+0.58(+1.23%)
Mar 14, 2014	46.85	47.16	46.76	46.80	183,778	-0.14(-0.30%)
Mar 13, 2014	47.82	47.87	46.82	46.94	232,729	-0.70(-1.47%)
Mar 12, 2014	47.50	47.65	47.30	47.65	136,645	-0.07(-0.14%)
Mar 11, 2014	48.11	48.18	47.62	47.71	169,694	-0.34(-0.72%)
Mar 10, 2014	48.20	48.21	47.84	48.06	137,341	-0.29(-0.59%)
Mar 07, 2014	48.44	48.53	48.19	48.34	233,864	+0.13(+0.26%)
Mar 06, 2014	48.07	48.30	48.07	48.22	319,086	+0.24(+0.50%)
Mar 05, 2014	48.04	48.10	47.94	47.98	707,832	+0.00(+0.00%)
Mar 04, 2014	47.81	48.07	47.67	47.98	407,576	+0.74(+1.58%)

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.