Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.42	48.46	48.02	48.14	2,499,034	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.84	48.45	1,477,767	+0.35(+0.74%)
May 28, 2014	47.83	48.28	47.69	48.10	1,647,655	+0.17(+0.36%)
May 27, 2014	47.74	48.16	47.54	47.92	2,322,518	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,555,015	-0.12(-0.25%)
May 22, 2014	46.70	47.72	46.63	47.60	1,296,076	+0.78(+1.66%)
May 21, 2014	46.14	46.87	45.91	46.82	1,472,576	+1.00(+2.19%)
May 20, 2014	47.03	47.05	45.40	45.82	2,526,855	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.04	1,784,482	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.92	1,575,450	-0.53(-1.15%)
May 15, 2014	46.67	46.77	46.29	46.46	2,152,337	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.65	46.68	1,672,805	-0.52(-1.11%)
May 13, 2014	47.37	47.48	47.07	47.20	1,215,400	-0.21(-0.45%)
May 12, 2014	46.74	47.48	46.35	47.42	1,928,865	+0.88(+1.90%)
May 09, 2014	46.29	46.75	46.14	46.53	2,104,400	+0.28(+0.61%)
May 08, 2014	46.81	47.21	46.17	46.25	2,680,303	-0.80(-1.69%)
May 07, 2014	46.03	47.09	45.74	47.05	2,405,645	+1.21(+2.64%)
May 06, 2014	46.41	46.57	45.80	45.84	2,243,094	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,254	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,551	-0.74(-1.57%)

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.