Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.34	45.60	45.09	45.58	3,818,451	+0.29(+0.64%)
May 29, 2014	45.22	45.35	45.07	45.29	4,511,072	+0.11(+0.25%)
May 28, 2014	45.51	45.60	45.11	45.18	5,566,547	-0.31(-0.68%)
May 27, 2014	45.69	45.87	45.27	45.49	3,687,202	+0.07(+0.14%)
May 23, 2014	45.83	45.42	45.42	45.42	3,643,652	-0.38(-0.83%)
May 22, 2014	45.32	45.95	45.19	45.80	1,494,109	+0.62(+1.36%)
May 21, 2014	45.28	45.38	45.03	45.19	2,230,722	+0.03(+0.06%)
May 20, 2014	45.33	45.64	45.02	45.16	2,956,567	-0.08(-0.17%)
May 19, 2014	46.01	46.04	45.21	45.24	3,133,793	-0.85(-1.83%)
May 16, 2014	45.91	46.11	45.73	46.09	2,309,023	+0.16(+0.36%)
May 15, 2014	46.28	46.37	45.85	45.92	1,998,701	-0.32(-0.69%)
May 14, 2014	45.82	46.52	45.82	46.24	3,160,804	+0.50(+1.10%)
May 13, 2014	45.55	45.86	45.40	45.74	3,058,000	+0.31(+0.68%)
May 12, 2014	45.90	45.92	45.41	45.43	2,900,525	-0.35(-0.76%)
May 09, 2014	46.58	46.71	45.71	45.78	2,540,630	-0.80(-1.72%)
May 08, 2014	47.23	47.43	46.44	46.58	2,174,966	-0.74(-1.56%)
May 07, 2014	46.60	47.34	46.53	47.32	2,964,612	+1.03(+2.22%)
May 06, 2014	46.50	46.63	46.18	46.29	2,804,976	-0.34(-0.73%)
May 05, 2014	46.33	46.70	46.26	46.63	2,403,745	+0.20(+0.42%)
May 02, 2014	47.27	47.34	46.18	46.43	2,909,906	-1.06(-2.24%)
May 01, 2014	47.56	47.84	47.04	47.49	2,399,184	-0.04(-0.08%)
Apr 30, 2014	47.77	48.33	47.30	47.53	4,189,486	+0.05(+0.11%)
Apr 29, 2014	47.65	47.71	47.26	47.48	3,546,335	-0.18(-0.38%)
Apr 28, 2014	47.40	47.73	47.12	47.66	2,845,547	+0.27(+0.57%)
Apr 25, 2014	46.87	47.43	46.85	47.40	2,577,872	+0.53(+1.13%)
Apr 24, 2014	46.60	47.03	46.27	46.87	2,273,689	+0.30(+0.65%)
Apr 23, 2014	46.39	46.89	46.34	46.56	2,644,503	+0.12(+0.27%)
Apr 22, 2014	46.41	46.56	46.13	46.44	2,427,308	+0.09(+0.20%)
Apr 21, 2014	46.45	46.75	46.11	46.35	1,885,300	+0.04(+0.08%)
Apr 17, 2014	46.68	46.31	46.31	46.31	2,794,545	-0.56(-1.20%)
Apr 16, 2014	46.39	46.87	46.21	46.87	2,745,877	+0.63(+1.36%)
Apr 15, 2014	46.01	46.26	45.72	46.24	3,280,191	+0.22(+0.48%)
Apr 14, 2014	45.69	46.21	45.48	46.02	2,846,957	+0.53(+1.17%)
Apr 11, 2014	45.56	45.82	45.37	45.49	3,487,727	-0.10(-0.23%)
Apr 10, 2014	45.99	46.30	45.37	45.59	5,200,150	-0.47(-1.02%)
Apr 09, 2014	46.14	46.22	45.44	46.07	4,101,635	-0.12(-0.26%)
Apr 08, 2014	45.41	46.30	45.07	46.18	5,495,483	+0.85(+1.86%)
Apr 07, 2014	45.62	45.82	45.33	45.34	3,820,920	-0.28(-0.62%)
Apr 04, 2014	45.87	46.34	45.57	45.62	3,971,665	-0.10(-0.22%)
Apr 03, 2014	46.18	46.24	45.65	45.72	3,178,840	-0.33(-0.73%)
Apr 02, 2014	46.13	46.34	45.80	46.05	2,774,152	-0.08(-0.17%)
Apr 01, 2014	46.43	46.63	45.90	46.13	3,690,544	-0.39(-0.83%)
Mar 31, 2014	46.71	46.87	46.03	46.52	4,340,395	-0.07(-0.14%)
Mar 28, 2014	46.41	46.61	46.26	46.58	2,848,445	+0.09(+0.20%)
Mar 27, 2014	46.14	46.54	45.92	46.49	2,777,154	+0.39(+0.84%)
Mar 26, 2014	45.95	46.51	45.85	46.11	3,326,406	+0.19(+0.41%)
Mar 25, 2014	45.84	46.01	45.55	45.92	2,530,756	+0.20(+0.43%)
Mar 24, 2014	45.90	46.12	45.51	45.72	3,412,527	-0.19(-0.41%)
Mar 21, 2014	46.41	46.50	45.82	45.91	6,911,099	+0.19(+0.42%)
Mar 20, 2014	45.92	45.92	45.19	45.72	3,504,186	-0.04(-0.09%)
Mar 19, 2014	46.29	46.68	45.46	45.76	4,827,672	-0.44(-0.95%)
Mar 18, 2014	46.26	46.44	46.00	46.20	3,527,732	-0.07(-0.14%)
Mar 17, 2014	46.02	46.30	45.66	46.26	5,800,107	+0.47(+1.02%)
Mar 14, 2014	45.49	45.93	45.30	45.80	7,306,043	+0.26(+0.56%)
Mar 13, 2014	45.24	45.66	45.12	45.54	5,142,624	+0.34(+0.75%)
Mar 12, 2014	44.57	45.22	44.46	45.20	4,137,519	+0.61(+1.37%)
Mar 11, 2014	44.84	44.84	44.40	44.59	3,392,442	-0.20(-0.44%)
Mar 10, 2014	44.76	44.99	44.54	44.79	3,077,783	-0.06(-0.13%)
Mar 07, 2014	44.49	44.89	44.29	44.85	4,588,670	+0.31(+0.69%)
Mar 06, 2014	45.05	45.15	44.42	44.54	3,501,586	-0.36(-0.80%)
Mar 05, 2014	45.38	45.41	44.79	44.90	4,131,140	-0.50(-1.11%)
Mar 04, 2014	45.41	45.56	45.12	45.40	4,411,808	+0.46(+1.02%)

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.