Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	45.95	46.15	45.95	46.11	4,200	-0.03(-0.05%)
May 29, 2014	46.05	46.14	45.81	46.13	9,263	+0.21(+0.45%)
May 28, 2014	45.95	45.95	45.92	45.92	2,339	+0.00(+0.01%)
May 27, 2014	45.84	45.92	45.81	45.92	3,132	+0.33(+0.71%)
May 23, 2014	45.56	45.59	45.59	45.59	28,756	+0.44(+0.97%)
May 22, 2014	45.07	45.27	45.07	45.16	3,880	+0.30(+0.67%)
May 21, 2014	45.05	45.14	44.72	44.86	14,517	+0.07(+0.16%)
May 20, 2014	45.39	45.39	44.59	44.78	12,836	-0.84(-1.83%)
May 19, 2014	45.59	45.68	45.52	45.62	83,994	+0.18(+0.39%)
May 16, 2014	45.30	45.45	45.30	45.44	2,777	-0.13(-0.28%)
May 15, 2014	46.07	46.07	45.33	45.57	87,832	-0.79(-1.71%)
May 14, 2014	46.83	46.96	46.36	46.36	36,079	-0.76(-1.61%)
May 13, 2014	47.27	47.45	47.09	47.12	20,352	-0.06(-0.13%)
May 12, 2014	46.41	47.23	46.41	47.18	6,187	+0.82(+1.76%)
May 09, 2014	46.07	46.46	46.07	46.36	7,587	-0.37(-0.79%)
May 08, 2014	46.61	46.81	46.61	46.73	3,856	+0.22(+0.48%)
May 07, 2014	45.95	46.51	45.95	46.51	5,973	+0.08(+0.18%)
May 06, 2014	47.04	47.05	46.26	46.43	18,271	-0.61(-1.30%)
May 05, 2014	46.76	47.06	46.76	47.04	4,561	+0.73(+1.58%)
May 02, 2014	46.36	46.36	46.31	46.31	943	+0.29(+0.64%)
May 01, 2014	45.90	46.32	45.90	46.01	2,640	-0.06(-0.13%)
Apr 30, 2014	45.86	46.09	45.86	46.07	6,093	-0.01(-0.02%)
Apr 29, 2014	45.54	46.08	45.54	46.08	5,838	+1.07(+2.38%)
Apr 28, 2014	45.62	45.63	44.93	45.01	6,054	-0.76(-1.65%)
Apr 25, 2014	46.02	46.02	45.63	45.77	16,482	-0.58(-1.25%)
Apr 24, 2014	46.17	46.67	46.17	46.35	2,914	-0.45(-0.96%)
Apr 23, 2014	46.60	46.93	46.60	46.80	5,413	+0.06(+0.12%)
Apr 22, 2014	46.82	47.02	46.74	46.74	6,568	+0.26(+0.56%)
Apr 21, 2014	46.67	46.69	46.30	46.48	6,988	-0.07(-0.15%)
Apr 17, 2014	46.32	46.55	46.55	46.55	6,535	+0.62(+1.34%)
Apr 16, 2014	45.35	45.94	45.35	45.94	2,744	+0.86(+1.91%)
Apr 15, 2014	45.05	45.08	44.34	45.08	11,522	+0.64(+1.44%)
Apr 14, 2014	44.39	44.87	44.39	44.44	7,692	+0.16(+0.35%)
Apr 11, 2014	44.12	44.72	43.75	44.28	17,411	-0.63(-1.41%)
Apr 10, 2014	45.94	45.94	44.80	44.91	6,228	-1.03(-2.24%)
Apr 09, 2014	45.31	45.95	45.31	45.94	12,435	+0.81(+1.80%)
Apr 08, 2014	44.98	45.24	44.98	45.13	14,252	-0.32(-0.71%)
Apr 07, 2014	45.90	45.90	45.33	45.45	16,038	-0.82(-1.78%)
Apr 04, 2014	47.73	47.73	46.27	46.27	9,376	-1.15(-2.42%)
Apr 03, 2014	47.75	47.75	47.34	47.42	5,110	-0.07(-0.14%)
Apr 02, 2014	47.55	47.64	47.48	47.49	5,607	+0.17(+0.37%)
Apr 01, 2014	47.23	47.34	47.02	47.32	3,503	+0.39(+0.84%)
Mar 31, 2014	45.74	46.97	45.74	46.92	8,570	+1.05(+2.29%)
Mar 28, 2014	46.42	46.43	45.87	45.87	6,770	+0.13(+0.29%)
Mar 27, 2014	46.05	46.09	45.68	45.74	14,474	-0.41(-0.89%)
Mar 26, 2014	47.24	47.24	46.15	46.15	11,988	-0.59(-1.27%)
Mar 25, 2014	46.90	46.91	46.59	46.74	13,256	+0.16(+0.35%)
Mar 24, 2014	47.00	47.00	46.05	46.58	14,618	-0.43(-0.92%)
Mar 21, 2014	47.09	47.25	46.99	47.01	5,938	+0.09(+0.19%)
Mar 20, 2014	47.21	47.34	46.92	46.92	7,372	-0.21(-0.46%)
Mar 19, 2014	47.49	47.49	46.84	47.13	12,378	-0.39(-0.82%)
Mar 18, 2014	47.27	47.55	47.27	47.52	12,088	+0.38(+0.81%)
Mar 17, 2014	46.90	47.34	46.90	47.14	9,609	+0.34(+0.72%)
Mar 14, 2014	46.81	47.07	46.77	46.81	9,463	+0.31(+0.66%)
Mar 13, 2014	47.55	47.60	46.50	46.50	9,988	-0.72(-1.52%)
Mar 12, 2014	47.19	47.34	47.01	47.21	11,008	-0.16(-0.34%)
Mar 11, 2014	47.84	47.90	47.26	47.38	10,234	-0.67(-1.39%)
Mar 10, 2014	48.06	48.12	47.84	48.05	10,293	-0.22(-0.47%)
Mar 07, 2014	48.55	48.58	48.26	48.27	10,154	-0.04(-0.09%)
Mar 06, 2014	48.57	48.57	48.27	48.31	13,694	+0.00(+0.01%)
Mar 05, 2014	48.79	48.79	48.31	48.31	13,424	-0.36(-0.73%)
Mar 04, 2014	47.63	48.86	47.63	48.66	19,524	+0.94(+1.96%)

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.