Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	46.88	46.90	46.77	46.84	53,368	+0.00(+0.00%)
May 29, 2014	46.86	46.86	46.79	46.84	34,095	+0.02(+0.05%)
May 28, 2014	46.75	46.87	46.74	46.82	29,581	+0.12(+0.25%)
May 27, 2014	46.68	46.74	46.67	46.70	29,588	-0.04(-0.10%)
May 23, 2014	46.86	46.74	46.74	46.74	58,831	-0.08(-0.17%)
May 22, 2014	46.73	46.88	46.73	46.82	15,071	+0.10(+0.21%)
May 21, 2014	46.87	46.87	46.70	46.72	26,232	-0.19(-0.41%)
May 20, 2014	46.85	46.95	46.85	46.92	22,660	+0.02(+0.05%)
May 19, 2014	46.84	46.96	46.81	46.89	13,944	-0.02(-0.04%)
May 16, 2014	46.91	46.92	46.82	46.91	12,933	+0.03(+0.07%)
May 15, 2014	46.84	46.91	46.75	46.88	12,824	+0.06(+0.12%)
May 14, 2014	46.81	46.83	46.63	46.82	35,353	+0.13(+0.27%)
May 13, 2014	46.68	46.71	46.54	46.70	37,130	+0.04(+0.09%)
May 12, 2014	46.72	46.72	46.63	46.66	11,543	-0.01(-0.02%)
May 09, 2014	46.67	46.68	46.56	46.66	24,578	+0.09(+0.18%)
May 08, 2014	46.51	46.58	46.51	46.58	7,430	+0.11(+0.23%)
May 07, 2014	46.46	46.50	46.40	46.47	10,686	+0.00(+0.00%)
May 06, 2014	46.45	46.47	46.38	46.47	8,078	+0.07(+0.15%)
May 05, 2014	46.45	46.46	46.33	46.40	6,698	+0.01(+0.02%)
May 02, 2014	46.28	46.46	46.22	46.40	21,963	+0.15(+0.31%)
May 01, 2014	46.27	46.35	46.19	46.25	27,267	-0.02(-0.05%)
Apr 30, 2014	46.19	46.30	46.17	46.28	10,390	+0.09(+0.20%)
Apr 29, 2014	46.16	46.22	46.14	46.18	25,743	+0.05(+0.10%)
Apr 28, 2014	46.24	46.24	46.12	46.14	7,642	-0.10(-0.21%)
Apr 25, 2014	46.22	46.23	46.14	46.23	6,629	+0.03(+0.06%)
Apr 24, 2014	46.24	46.27	46.06	46.20	35,407	+0.06(+0.14%)
Apr 23, 2014	46.16	46.21	46.09	46.14	16,796	+0.04(+0.09%)
Apr 22, 2014	46.08	46.10	46.01	46.10	19,406	+0.00(+0.00%)
Apr 21, 2014	46.10	46.12	45.98	46.10	60,182	+0.09(+0.19%)
Apr 17, 2014	46.04	46.01	46.01	46.01	23,046	-0.01(-0.01%)
Apr 16, 2014	46.05	46.05	45.99	46.02	5,987	-0.08(-0.17%)
Apr 15, 2014	45.99	46.09	45.95	46.09	13,072	+0.10(+0.22%)
Apr 14, 2014	46.03	46.03	45.93	45.99	10,973	-0.04(-0.08%)
Apr 11, 2014	45.99	46.03	45.96	46.03	10,105	+0.13(+0.28%)
Apr 10, 2014	45.76	45.91	45.76	45.90	16,613	+0.19(+0.41%)
Apr 09, 2014	45.71	45.80	45.70	45.72	23,760	-0.01(-0.02%)
Apr 08, 2014	45.71	45.72	45.67	45.72	9,825	-0.01(-0.03%)
Apr 07, 2014	45.64	45.75	45.63	45.74	15,302	+0.09(+0.21%)
Apr 04, 2014	45.60	45.64	45.57	45.64	39,593	+0.07(+0.15%)
Apr 03, 2014	45.52	45.57	45.46	45.57	10,938	+0.10(+0.23%)
Apr 02, 2014	45.63	45.63	45.36	45.47	16,165	-0.12(-0.26%)
Apr 01, 2014	45.59	45.59	45.46	45.59	25,671	+0.02(+0.04%)
Mar 31, 2014	45.62	45.62	45.52	45.57	16,262	+0.03(+0.06%)
Mar 28, 2014	45.58	45.60	45.52	45.54	17,837	+0.02(+0.05%)
Mar 27, 2014	45.52	45.60	45.50	45.52	45,710	-0.02(-0.04%)
Mar 26, 2014	45.45	45.54	45.44	45.54	13,236	+0.13(+0.29%)
Mar 25, 2014	45.37	45.42	45.37	45.40	17,827	+0.02(+0.05%)
Mar 24, 2014	45.39	45.47	45.36	45.38	20,841	-0.12(-0.25%)
Mar 21, 2014	45.42	45.50	45.40	45.50	23,020	+0.00(+0.01%)
Mar 20, 2014	45.43	45.53	45.43	45.49	7,979	+0.01(+0.03%)
Mar 19, 2014	45.61	45.61	45.40	45.48	24,575	-0.17(-0.38%)
Mar 18, 2014	45.69	45.69	45.63	45.65	30,707	-0.00(-0.01%)
Mar 17, 2014	45.67	45.72	45.65	45.66	23,005	-0.05(-0.12%)
Mar 14, 2014	45.75	45.75	45.69	45.71	11,251	+0.05(+0.10%)
Mar 13, 2014	45.57	45.72	45.56	45.66	29,454	+0.09(+0.19%)
Mar 12, 2014	45.51	45.60	45.47	45.58	26,804	+0.17(+0.38%)
Mar 11, 2014	45.41	45.42	45.34	45.40	9,398	+0.04(+0.09%)
Mar 10, 2014	45.37	45.43	45.36	45.36	9,599	-0.08(-0.17%)
Mar 07, 2014	45.48	45.48	45.36	45.44	17,711	-0.08(-0.17%)
Mar 06, 2014	45.58	45.60	45.51	45.51	26,985	-0.12(-0.26%)
Mar 05, 2014	45.66	45.70	45.60	45.63	25,502	-0.01(-0.02%)
Mar 04, 2014	45.77	45.77	45.58	45.64	27,469	-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.