Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.77	46.79	46.66	46.73	53,496	+0.00(+0.00%)
May 29, 2014	46.75	46.75	46.68	46.73	34,176	+0.02(+0.05%)
May 28, 2014	46.64	46.76	46.63	46.71	29,652	+0.12(+0.25%)
May 27, 2014	46.57	46.63	46.56	46.59	29,659	-0.04(-0.10%)
May 23, 2014	46.75	46.63	46.63	46.63	58,972	-0.08(-0.17%)
May 22, 2014	46.62	46.77	46.62	46.71	15,107	+0.10(+0.21%)
May 21, 2014	46.75	46.75	46.59	46.61	26,294	-0.19(-0.41%)
May 20, 2014	46.73	46.84	46.73	46.81	22,714	+0.02(+0.05%)
May 19, 2014	46.73	46.84	46.70	46.78	13,977	-0.02(-0.04%)
May 16, 2014	46.80	46.81	46.71	46.80	12,964	+0.03(+0.07%)
May 15, 2014	46.73	46.80	46.64	46.77	12,854	+0.06(+0.12%)
May 14, 2014	46.69	46.72	46.52	46.71	35,437	+0.13(+0.27%)
May 13, 2014	46.57	46.60	46.43	46.59	37,219	+0.04(+0.09%)
May 12, 2014	46.61	46.61	46.52	46.54	11,571	-0.01(-0.02%)
May 09, 2014	46.56	46.57	46.45	46.55	24,637	+0.08(+0.18%)
May 08, 2014	46.40	46.47	46.40	46.47	7,448	+0.10(+0.23%)
May 07, 2014	46.35	46.39	46.29	46.36	10,711	+0.00(+0.00%)
May 06, 2014	46.34	46.36	46.27	46.36	8,097	+0.07(+0.15%)
May 05, 2014	46.34	46.35	46.22	46.29	6,714	+0.01(+0.02%)
May 02, 2014	46.17	46.35	46.11	46.29	22,015	+0.14(+0.31%)
May 01, 2014	46.16	46.24	46.08	46.14	27,332	-0.02(-0.05%)
Apr 30, 2014	46.08	46.19	46.06	46.17	10,415	+0.09(+0.20%)
Apr 29, 2014	46.05	46.11	46.03	46.07	25,804	+0.05(+0.10%)
Apr 28, 2014	46.13	46.13	46.01	46.03	7,660	-0.10(-0.21%)
Apr 25, 2014	46.11	46.12	46.03	46.12	6,644	+0.03(+0.06%)
Apr 24, 2014	46.13	46.16	45.95	46.09	35,492	+0.06(+0.14%)
Apr 23, 2014	46.05	46.10	45.98	46.03	16,837	+0.04(+0.09%)
Apr 22, 2014	45.97	45.99	45.90	45.99	19,452	+0.00(+0.00%)
Apr 21, 2014	45.99	46.01	45.87	45.99	60,325	+0.09(+0.19%)
Apr 17, 2014	45.93	45.90	45.90	45.90	23,101	-0.01(-0.01%)
Apr 16, 2014	45.94	45.94	45.88	45.91	6,001	-0.08(-0.17%)
Apr 15, 2014	45.88	45.98	45.84	45.98	13,103	+0.10(+0.22%)
Apr 14, 2014	45.92	45.92	45.82	45.88	10,999	-0.04(-0.08%)
Apr 11, 2014	45.88	45.92	45.85	45.92	10,130	+0.13(+0.28%)
Apr 10, 2014	45.65	45.80	45.65	45.79	16,653	+0.19(+0.41%)
Apr 09, 2014	45.60	45.69	45.59	45.61	23,817	-0.01(-0.02%)
Apr 08, 2014	45.60	45.61	45.56	45.61	9,849	-0.01(-0.03%)
Apr 07, 2014	45.53	45.64	45.53	45.63	15,339	+0.09(+0.21%)
Apr 04, 2014	45.49	45.54	45.46	45.53	39,688	+0.07(+0.15%)
Apr 03, 2014	45.41	45.47	45.36	45.47	10,964	+0.10(+0.23%)
Apr 02, 2014	45.52	45.52	45.25	45.36	16,203	-0.12(-0.26%)
Apr 01, 2014	45.48	45.48	45.35	45.48	25,732	+0.02(+0.04%)
Mar 31, 2014	45.51	45.51	45.41	45.46	16,301	+0.03(+0.06%)
Mar 28, 2014	45.48	45.49	45.41	45.43	17,880	+0.02(+0.05%)
Mar 27, 2014	45.41	45.49	45.40	45.41	45,819	-0.02(-0.04%)
Mar 26, 2014	45.34	45.43	45.34	45.43	13,268	+0.13(+0.29%)
Mar 25, 2014	45.26	45.32	45.26	45.30	17,870	+0.02(+0.05%)
Mar 24, 2014	45.28	45.36	45.26	45.27	20,891	-0.12(-0.25%)
Mar 21, 2014	45.31	45.40	45.29	45.39	23,075	+0.00(+0.01%)
Mar 20, 2014	45.32	45.42	45.32	45.38	7,998	+0.01(+0.03%)
Mar 19, 2014	45.50	45.50	45.29	45.37	24,634	-0.17(-0.38%)
Mar 18, 2014	45.58	45.58	45.52	45.54	30,780	-0.00(-0.01%)
Mar 17, 2014	45.56	45.61	45.54	45.55	23,060	-0.05(-0.12%)
Mar 14, 2014	45.64	45.64	45.58	45.60	11,278	+0.05(+0.10%)
Mar 13, 2014	45.46	45.61	45.46	45.55	29,525	+0.09(+0.19%)
Mar 12, 2014	45.40	45.49	45.36	45.47	26,868	+0.17(+0.38%)
Mar 11, 2014	45.30	45.31	45.24	45.29	9,420	+0.04(+0.09%)
Mar 10, 2014	45.26	45.32	45.25	45.25	9,622	-0.08(-0.17%)
Mar 07, 2014	45.37	45.37	45.26	45.33	17,753	-0.08(-0.17%)
Mar 06, 2014	45.48	45.50	45.40	45.40	27,049	-0.12(-0.26%)
Mar 05, 2014	45.55	45.59	45.49	45.52	25,563	-0.01(-0.02%)
Mar 04, 2014	45.66	45.66	45.47	45.53	27,535	-0.16(-0.34%)

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.