Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.45	48.47	48.34	48.45	1,465,087	+0.00(+0.00%)
May 29, 2014	48.38	48.46	48.24	48.45	925,615	+0.27(+0.55%)
May 28, 2014	48.26	48.26	48.10	48.19	455,420	-0.09(-0.18%)
May 27, 2014	48.16	48.28	48.12	48.28	1,179,155	+0.24(+0.50%)
May 23, 2014	47.82	48.03	48.03	48.03	401,516	+0.11(+0.23%)
May 22, 2014	47.82	47.94	47.74	47.92	1,323,758	+0.17(+0.36%)
May 21, 2014	47.50	47.77	47.50	47.75	513,987	+0.39(+0.82%)
May 20, 2014	47.64	47.72	47.27	47.36	1,790,385	-0.36(-0.76%)
May 19, 2014	47.57	47.74	47.48	47.73	278,407	+0.06(+0.12%)
May 16, 2014	47.62	47.67	47.39	47.67	358,665	+0.19(+0.39%)
May 15, 2014	47.81	47.81	47.25	47.49	3,401,401	-0.30(-0.63%)
May 14, 2014	47.96	47.96	47.73	47.78	818,541	-0.11(-0.24%)
May 13, 2014	47.93	47.96	47.87	47.90	3,715,055	+0.06(+0.14%)
May 12, 2014	47.55	47.85	47.55	47.83	507,096	+0.40(+0.83%)
May 09, 2014	47.35	47.45	47.19	47.44	562,058	+0.05(+0.10%)
May 08, 2014	47.49	47.70	47.31	47.39	960,821	-0.03(-0.07%)
May 07, 2014	47.34	47.43	47.05	47.42	949,661	+0.19(+0.39%)
May 06, 2014	47.39	47.47	47.23	47.24	621,361	-0.22(-0.46%)
May 05, 2014	47.25	47.46	47.08	47.45	3,724,444	+0.00(+0.00%)
May 02, 2014	47.53	47.65	47.37	47.45	1,720,862	-0.02(-0.05%)
May 01, 2014	47.46	47.61	47.40	47.48	3,727,763	-0.02(-0.05%)
Apr 30, 2014	47.33	47.53	47.21	47.50	893,826	+0.15(+0.32%)
Apr 29, 2014	47.33	47.42	47.20	47.35	744,471	+0.31(+0.65%)
Apr 28, 2014	46.98	47.19	46.65	47.04	1,032,346	+0.14(+0.29%)
Apr 25, 2014	47.04	47.12	46.81	46.90	819,487	-0.35(-0.73%)
Apr 24, 2014	47.29	47.35	47.01	47.25	1,512,770	+0.03(+0.07%)
Apr 23, 2014	47.35	47.35	47.16	47.22	518,834	-0.14(-0.29%)
Apr 22, 2014	47.29	47.43	47.22	47.36	3,297,832	+0.18(+0.38%)
Apr 21, 2014	47.07	47.19	47.02	47.18	246,827	+0.11(+0.23%)
Apr 17, 2014	46.95	47.07	47.07	47.07	362,256	+0.14(+0.30%)
Apr 16, 2014	46.60	46.93	46.60	46.93	1,987,265	+0.57(+1.22%)
Apr 15, 2014	46.29	46.47	45.79	46.36	956,190	-0.01(-0.02%)
Apr 14, 2014	46.28	46.44	46.06	46.37	946,299	+0.31(+0.68%)
Apr 11, 2014	46.27	46.42	46.03	46.06	2,365,474	-0.36(-0.77%)
Apr 10, 2014	47.18	47.27	46.37	46.41	1,559,117	-0.90(-1.91%)
Apr 09, 2014	47.00	47.34	46.86	47.32	1,870,755	+0.53(+1.14%)
Apr 08, 2014	46.57	46.89	46.50	46.78	854,222	+0.16(+0.35%)
Apr 07, 2014	46.78	46.96	46.51	46.62	1,167,126	-0.33(-0.71%)
Apr 04, 2014	47.43	47.57	46.88	46.95	1,481,655	-0.35(-0.73%)
Apr 03, 2014	47.46	47.46	47.13	47.30	826,490	-0.10(-0.20%)
Apr 02, 2014	47.35	47.44	47.25	47.40	1,706,179	+0.11(+0.24%)
Apr 01, 2014	47.07	47.29	47.07	47.28	1,747,332	+0.34(+0.72%)
Mar 31, 2014	46.93	47.03	46.85	46.94	1,520,177	+0.34(+0.73%)
Mar 28, 2014	46.49	46.76	46.49	46.61	1,661,065	+0.32(+0.70%)
Mar 27, 2014	46.23	46.37	46.07	46.28	3,656,735	+0.13(+0.28%)
Mar 26, 2014	46.55	46.61	46.15	46.15	946,449	-0.15(-0.33%)
Mar 25, 2014	46.31	46.38	46.06	46.31	1,571,078	+0.36(+0.77%)
Mar 24, 2014	46.12	46.25	45.76	45.95	2,272,910	-0.06(-0.12%)
Mar 21, 2014	46.26	46.47	45.96	46.01	897,615	-0.10(-0.23%)
Mar 20, 2014	45.81	46.15	45.69	46.11	949,548	+0.10(+0.23%)
Mar 19, 2014	46.40	46.49	45.75	46.01	824,321	-0.44(-0.94%)
Mar 18, 2014	46.16	46.50	46.16	46.44	899,549	+0.31(+0.67%)
Mar 17, 2014	45.91	46.22	45.87	46.14	838,694	+0.51(+1.11%)
Mar 14, 2014	45.58	45.92	45.58	45.63	4,610,733	-0.15(-0.32%)
Mar 13, 2014	46.49	46.59	45.66	45.77	1,049,485	-0.65(-1.41%)
Mar 12, 2014	46.23	46.44	46.09	46.43	639,093	-0.06(-0.14%)
Mar 11, 2014	46.86	46.90	46.40	46.49	799,377	-0.26(-0.55%)
Mar 10, 2014	46.67	46.78	46.49	46.75	1,189,980	-0.16(-0.34%)
Mar 07, 2014	47.22	47.22	46.74	46.91	920,574	-0.16(-0.34%)
Mar 06, 2014	47.00	47.19	47.00	47.07	1,067,658	+0.31(+0.66%)
Mar 05, 2014	46.80	46.88	46.73	46.77	3,783,320	-0.04(-0.09%)
Mar 04, 2014	46.65	46.86	46.65	46.81	743,055	+0.77(+1.67%)

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.