Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.46	48.48	48.35	48.46	1,464,773	+0.00(+0.00%)
May 29, 2014	48.39	48.47	48.25	48.46	925,417	+0.27(+0.55%)
May 28, 2014	48.27	48.27	48.11	48.20	455,322	-0.09(-0.18%)
May 27, 2014	48.17	48.29	48.13	48.29	1,178,903	+0.24(+0.50%)
May 23, 2014	47.83	48.04	48.04	48.04	401,430	+0.11(+0.23%)
May 22, 2014	47.83	47.95	47.75	47.93	1,323,474	+0.17(+0.36%)
May 21, 2014	47.51	47.78	47.51	47.76	513,876	+0.39(+0.82%)
May 20, 2014	47.65	47.73	47.28	47.37	1,790,001	-0.36(-0.76%)
May 19, 2014	47.58	47.75	47.49	47.74	278,347	+0.06(+0.12%)
May 16, 2014	47.63	47.68	47.40	47.68	358,588	+0.19(+0.39%)
May 15, 2014	47.82	47.82	47.26	47.50	3,400,672	-0.30(-0.63%)
May 14, 2014	47.97	47.97	47.74	47.79	818,365	-0.11(-0.24%)
May 13, 2014	47.94	47.97	47.88	47.91	3,714,258	+0.06(+0.14%)
May 12, 2014	47.56	47.86	47.56	47.84	506,987	+0.40(+0.83%)
May 09, 2014	47.36	47.46	47.20	47.45	561,938	+0.05(+0.10%)
May 08, 2014	47.50	47.71	47.32	47.40	960,614	-0.03(-0.07%)
May 07, 2014	47.35	47.44	47.06	47.43	949,457	+0.19(+0.39%)
May 06, 2014	47.40	47.48	47.24	47.25	621,227	-0.22(-0.46%)
May 05, 2014	47.26	47.47	47.09	47.46	3,723,645	+0.00(+0.00%)
May 02, 2014	47.54	47.66	47.38	47.46	1,720,493	-0.02(-0.05%)
May 01, 2014	47.47	47.62	47.41	47.49	3,726,963	-0.02(-0.05%)
Apr 30, 2014	47.34	47.54	47.22	47.51	893,634	+0.15(+0.32%)
Apr 29, 2014	47.34	47.43	47.21	47.36	744,311	+0.31(+0.65%)
Apr 28, 2014	46.99	47.20	46.66	47.05	1,032,124	+0.14(+0.29%)
Apr 25, 2014	47.05	47.13	46.82	46.91	819,311	-0.35(-0.73%)
Apr 24, 2014	47.30	47.36	47.02	47.26	1,512,445	+0.03(+0.07%)
Apr 23, 2014	47.36	47.36	47.17	47.23	518,723	-0.14(-0.29%)
Apr 22, 2014	47.30	47.44	47.23	47.37	3,297,124	+0.18(+0.38%)
Apr 21, 2014	47.08	47.20	47.03	47.19	246,774	+0.11(+0.23%)
Apr 17, 2014	46.96	47.08	47.08	47.08	362,178	+0.14(+0.30%)
Apr 16, 2014	46.61	46.94	46.61	46.94	1,986,839	+0.57(+1.22%)
Apr 15, 2014	46.30	46.48	45.80	46.37	955,985	-0.01(-0.02%)
Apr 14, 2014	46.29	46.45	46.07	46.38	946,096	+0.31(+0.68%)
Apr 11, 2014	46.28	46.43	46.04	46.07	2,364,966	-0.36(-0.77%)
Apr 10, 2014	47.19	47.28	46.38	46.42	1,558,783	-0.90(-1.91%)
Apr 09, 2014	47.01	47.35	46.87	47.33	1,870,354	+0.53(+1.14%)
Apr 08, 2014	46.58	46.90	46.51	46.79	854,039	+0.16(+0.35%)
Apr 07, 2014	46.79	46.97	46.52	46.63	1,166,876	-0.33(-0.71%)
Apr 04, 2014	47.44	47.58	46.89	46.96	1,481,337	-0.35(-0.73%)
Apr 03, 2014	47.47	47.47	47.14	47.31	826,312	-0.10(-0.20%)
Apr 02, 2014	47.36	47.45	47.26	47.41	1,705,813	+0.11(+0.24%)
Apr 01, 2014	47.08	47.30	47.08	47.29	1,746,958	+0.34(+0.72%)
Mar 31, 2014	46.94	47.04	46.86	46.95	1,519,851	+0.34(+0.73%)
Mar 28, 2014	46.50	46.77	46.50	46.62	1,660,708	+0.32(+0.70%)
Mar 27, 2014	46.24	46.38	46.08	46.29	3,655,950	+0.13(+0.28%)
Mar 26, 2014	46.56	46.62	46.16	46.16	946,246	-0.15(-0.33%)
Mar 25, 2014	46.32	46.39	46.07	46.32	1,570,741	+0.36(+0.77%)
Mar 24, 2014	46.13	46.26	45.77	45.96	2,272,423	-0.06(-0.12%)
Mar 21, 2014	46.27	46.48	45.97	46.02	897,422	-0.11(-0.23%)
Mar 20, 2014	45.82	46.16	45.70	46.12	949,344	+0.11(+0.23%)
Mar 19, 2014	46.41	46.50	45.76	46.02	824,144	-0.44(-0.94%)
Mar 18, 2014	46.17	46.51	46.17	46.45	899,356	+0.31(+0.67%)
Mar 17, 2014	45.92	46.23	45.88	46.15	838,514	+0.51(+1.11%)
Mar 14, 2014	45.59	45.93	45.59	45.64	4,609,744	-0.15(-0.32%)
Mar 13, 2014	46.50	46.60	45.67	45.78	1,049,260	-0.65(-1.41%)
Mar 12, 2014	46.24	46.45	46.10	46.44	638,956	-0.06(-0.14%)
Mar 11, 2014	46.87	46.91	46.41	46.50	799,205	-0.26(-0.55%)
Mar 10, 2014	46.68	46.79	46.50	46.76	1,189,725	-0.16(-0.34%)
Mar 07, 2014	47.23	47.23	46.75	46.92	920,376	-0.16(-0.34%)
Mar 06, 2014	47.01	47.20	47.01	47.08	1,067,429	+0.31(+0.66%)
Mar 05, 2014	46.81	46.89	46.74	46.78	3,782,509	-0.04(-0.09%)
Mar 04, 2014	46.66	46.87	46.66	46.82	742,896	+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.