Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.28	46.37	46.24	46.31	467,945	+0.07(+0.16%)
May 29, 2014	46.23	46.28	46.13	46.24	1,191,181	+0.21(+0.45%)
May 28, 2014	46.04	46.09	45.96	46.03	343,637	-0.15(-0.34%)
May 27, 2014	46.17	46.21	46.03	46.19	415,290	+0.38(+0.82%)
May 23, 2014	45.69	45.81	45.81	45.81	727,380	+0.09(+0.19%)
May 22, 2014	45.64	45.74	45.61	45.72	127,818	+0.11(+0.24%)
May 21, 2014	45.46	45.64	45.43	45.61	186,504	+0.36(+0.80%)
May 20, 2014	45.40	45.41	45.13	45.25	297,800	-0.27(-0.60%)
May 19, 2014	45.40	45.55	45.37	45.52	355,733	-0.09(-0.19%)
May 16, 2014	45.50	45.62	45.44	45.61	338,751	+0.04(+0.10%)
May 15, 2014	45.68	45.68	45.40	45.57	237,956	-0.21(-0.47%)
May 14, 2014	45.84	45.92	45.75	45.78	335,915	-0.11(-0.24%)
May 13, 2014	45.92	45.92	45.80	45.89	194,027	+0.02(+0.05%)
May 12, 2014	45.76	45.88	45.71	45.87	561,446	+0.31(+0.68%)
May 09, 2014	45.61	45.63	45.41	45.56	529,100	-0.04(-0.10%)
May 08, 2014	45.69	45.84	45.57	45.61	276,350	-0.02(-0.05%)
May 07, 2014	45.60	45.66	45.41	45.63	329,317	+0.04(+0.08%)
May 06, 2014	45.68	45.70	45.55	45.59	385,130	-0.07(-0.16%)
May 05, 2014	45.44	45.69	45.29	45.66	2,087,771	-0.03(-0.06%)
May 02, 2014	45.66	45.80	45.58	45.69	514,225	-0.05(-0.11%)
May 01, 2014	45.69	45.82	45.59	45.75	200,440	+0.16(+0.36%)
Apr 30, 2014	45.41	45.64	45.37	45.58	163,156	+0.21(+0.46%)
Apr 29, 2014	45.33	45.55	45.33	45.38	702,027	+0.21(+0.46%)
Apr 28, 2014	45.21	45.27	44.84	45.17	125,777	+0.10(+0.23%)
Apr 25, 2014	45.21	45.21	44.91	45.07	253,558	-0.18(-0.41%)
Apr 24, 2014	45.24	45.30	45.00	45.25	253,254	+0.01(+0.02%)
Apr 23, 2014	45.35	45.35	45.20	45.24	216,884	-0.09(-0.20%)
Apr 22, 2014	45.28	45.39	45.27	45.33	179,639	+0.15(+0.33%)
Apr 21, 2014	45.17	45.20	45.04	45.19	666,665	+0.13(+0.28%)
Apr 17, 2014	44.96	45.06	45.06	45.06	664,754	+0.16(+0.36%)
Apr 16, 2014	44.71	44.92	44.61	44.90	454,563	+0.53(+1.20%)
Apr 15, 2014	44.40	44.49	43.89	44.37	739,099	-0.12(-0.27%)
Apr 14, 2014	44.51	44.59	44.31	44.48	171,854	+0.19(+0.43%)
Apr 11, 2014	44.35	44.57	44.29	44.29	209,354	-0.29(-0.65%)
Apr 10, 2014	45.23	45.26	44.57	44.58	221,524	-0.82(-1.80%)
Apr 09, 2014	45.17	45.43	45.02	45.40	269,105	+0.63(+1.40%)
Apr 08, 2014	44.67	44.88	44.65	44.77	204,139	-0.12(-0.26%)
Apr 07, 2014	45.01	45.08	44.77	44.89	577,349	-0.18(-0.41%)
Apr 04, 2014	45.38	45.47	45.01	45.07	758,098	-0.19(-0.42%)
Apr 03, 2014	45.35	45.35	45.11	45.27	259,662	-0.13(-0.29%)
Apr 02, 2014	45.31	45.40	45.23	45.40	210,145	+0.10(+0.21%)
Apr 01, 2014	45.27	45.30	45.17	45.30	342,604	+0.25(+0.56%)
Mar 31, 2014	45.10	45.15	44.96	45.05	926,019	+0.28(+0.63%)
Mar 28, 2014	44.73	44.89	44.72	44.77	160,353	+0.33(+0.75%)
Mar 27, 2014	44.40	44.51	44.28	44.44	190,753	+0.21(+0.48%)
Mar 26, 2014	44.51	44.57	44.21	44.23	307,390	-0.01(-0.02%)
Mar 25, 2014	44.06	44.30	43.95	44.23	1,519,007	+0.49(+1.11%)
Mar 24, 2014	43.94	43.95	43.48	43.75	152,289	+0.08(+0.19%)
Mar 21, 2014	43.96	44.07	43.60	43.67	1,249,666	-0.08(-0.19%)
Mar 20, 2014	43.50	43.84	43.44	43.75	215,999	-0.18(-0.40%)
Mar 19, 2014	44.43	44.45	43.67	43.92	179,345	-0.55(-1.23%)
Mar 18, 2014	44.25	44.54	44.23	44.47	314,854	+0.30(+0.67%)
Mar 17, 2014	44.01	44.24	43.92	44.17	378,224	+0.56(+1.29%)
Mar 14, 2014	43.52	43.81	43.48	43.61	369,062	-0.13(-0.29%)
Mar 13, 2014	44.67	44.67	43.65	43.74	261,359	-0.80(-1.79%)
Mar 12, 2014	44.36	44.59	44.23	44.54	161,358	-0.19(-0.43%)
Mar 11, 2014	44.99	45.08	44.68	44.73	250,681	-0.35(-0.77%)
Mar 10, 2014	45.07	45.09	44.79	45.07	628,973	-0.24(-0.52%)
Mar 07, 2014	45.56	45.56	45.11	45.31	433,023	-0.25(-0.55%)
Mar 06, 2014	45.55	45.69	45.52	45.56	353,041	+0.48(+1.06%)
Mar 05, 2014	45.04	45.18	45.00	45.08	210,364	-0.03(-0.07%)
Mar 04, 2014	45.11	45.19	45.06	45.11	239,745	+0.86(+1.93%)

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.