Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	47.27	47.60	47.17	47.46	907,156	+0.23(+0.49%)
May 29, 2014	47.25	47.32	47.03	47.23	401,398	+0.08(+0.17%)
May 28, 2014	47.28	47.29	46.86	47.15	864,611	-0.14(-0.29%)
May 27, 2014	47.11	47.40	46.96	47.28	990,868	+0.41(+0.88%)
May 23, 2014	46.88	46.87	46.87	46.87	525,855	-0.10(-0.22%)
May 22, 2014	46.97	47.20	46.80	46.97	439,170	-0.03(-0.06%)
May 21, 2014	47.71	47.98	46.97	47.00	792,650	-0.68(-1.43%)
May 20, 2014	47.57	47.98	47.47	47.68	799,752	+0.11(+0.24%)
May 19, 2014	47.63	47.84	47.47	47.57	921,083	-0.09(-0.20%)
May 16, 2014	47.38	47.68	47.28	47.66	962,484	+0.24(+0.51%)
May 15, 2014	47.69	47.84	47.13	47.42	762,594	-0.32(-0.68%)
May 14, 2014	47.78	48.03	47.48	47.74	565,366	+0.03(+0.07%)
May 13, 2014	47.92	48.44	47.61	47.71	557,318	-0.28(-0.58%)
May 12, 2014	48.28	48.49	47.94	47.99	636,884	-0.18(-0.36%)
May 09, 2014	48.12	48.30	47.82	48.16	1,394,627	+0.03(+0.07%)
May 08, 2014	48.09	48.33	47.90	48.13	712,139	+0.11(+0.23%)
May 07, 2014	47.14	48.17	47.14	48.02	1,000,667	+0.96(+2.04%)
May 06, 2014	47.09	47.18	46.76	47.06	888,358	-0.05(-0.11%)
May 05, 2014	46.81	47.17	46.72	47.11	662,091	+0.18(+0.37%)
May 02, 2014	46.28	46.98	46.06	46.94	985,176	+0.56(+1.21%)
May 01, 2014	46.32	46.52	45.87	46.38	937,458	+0.10(+0.22%)
Apr 30, 2014	46.36	46.47	45.88	46.28	936,545	-0.07(-0.16%)
Apr 29, 2014	46.78	47.01	46.05	46.35	804,295	-0.29(-0.62%)
Apr 28, 2014	46.45	46.75	46.25	46.64	520,403	+0.36(+0.79%)
Apr 25, 2014	46.11	46.40	46.03	46.28	391,699	+0.17(+0.37%)
Apr 24, 2014	45.89	46.13	45.55	46.11	519,114	+0.43(+0.93%)
Apr 23, 2014	46.11	46.13	45.50	45.68	830,659	-0.43(-0.94%)
Apr 22, 2014	46.15	46.27	45.59	46.11	405,153	-0.01(-0.03%)
Apr 21, 2014	45.84	46.15	45.62	46.13	478,684	+0.30(+0.65%)
Apr 17, 2014	45.97	45.83	45.83	45.83	592,753	-0.26(-0.56%)
Apr 16, 2014	45.96	46.21	45.71	46.09	489,230	+0.32(+0.71%)
Apr 15, 2014	45.40	46.05	45.28	45.76	640,340	+0.42(+0.92%)
Apr 14, 2014	45.42	45.79	45.11	45.34	606,172	+0.04(+0.09%)
Apr 11, 2014	45.46	45.90	45.19	45.30	628,732	-0.37(-0.81%)
Apr 10, 2014	46.22	46.52	45.51	45.67	663,713	-0.50(-1.08%)
Apr 09, 2014	46.32	46.56	46.01	46.17	478,519	-0.14(-0.29%)
Apr 08, 2014	45.92	46.41	45.75	46.31	507,910	+0.29(+0.63%)
Apr 07, 2014	45.73	46.35	45.69	46.02	1,006,428	+0.36(+0.80%)
Apr 04, 2014	45.24	45.73	45.02	45.65	769,733	+0.59(+1.32%)
Apr 03, 2014	45.64	45.76	44.99	45.06	725,661	-0.49(-1.07%)
Apr 02, 2014	45.29	45.58	45.06	45.55	641,489	+0.30(+0.66%)
Apr 01, 2014	45.49	45.53	44.92	45.25	651,497	-0.25(-0.55%)
Mar 31, 2014	45.03	45.71	44.67	45.50	578,234	+0.57(+1.28%)
Mar 28, 2014	45.16	45.30	44.76	44.92	683,308	-0.04(-0.09%)
Mar 27, 2014	44.39	45.00	44.22	44.97	423,814	+0.50(+1.12%)
Mar 26, 2014	45.45	45.45	44.43	44.47	574,173	-0.75(-1.66%)
Mar 25, 2014	44.80	45.35	44.73	45.21	558,224	+0.61(+1.36%)
Mar 24, 2014	44.89	44.97	44.14	44.61	443,160	-0.06(-0.13%)
Mar 21, 2014	44.79	45.28	44.51	44.67	1,519,993	-0.05(-0.10%)
Mar 20, 2014	44.13	44.73	43.86	44.71	1,135,467	+0.62(+1.40%)
Mar 19, 2014	45.14	45.50	43.92	44.10	983,178	-1.02(-2.27%)
Mar 18, 2014	45.02	45.22	44.70	45.12	937,975	+0.13(+0.28%)
Mar 17, 2014	44.81	45.15	44.61	44.99	627,236	+0.23(+0.52%)
Mar 14, 2014	44.43	44.99	44.43	44.76	482,336	+0.33(+0.75%)
Mar 13, 2014	44.43	44.58	43.92	44.43	552,367	+0.05(+0.12%)
Mar 12, 2014	44.25	44.51	44.09	44.37	832,049	+0.06(+0.14%)
Mar 11, 2014	44.04	44.34	43.84	44.31	703,751	+0.35(+0.81%)
Mar 10, 2014	44.39	44.49	43.84	43.96	903,298	-0.54(-1.20%)
Mar 07, 2014	44.37	44.56	43.88	44.49	635,803	+0.08(+0.18%)
Mar 06, 2014	44.78	44.93	44.06	44.41	1,004,824	-0.35(-0.79%)
Mar 05, 2014	44.95	45.14	44.43	44.77	627,834	-0.05(-0.12%)
Mar 04, 2014	44.87	45.12	44.62	44.82	840,740	+0.33(+0.75%)

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.