Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	44.64	45.02	44.52	44.85	202,185	+0.33(+0.74%)
May 29, 2014	44.94	44.96	44.30	44.52	211,254	-0.13(-0.29%)
May 28, 2014	45.23	45.23	44.59	44.65	255,304	-0.54(-1.19%)
May 27, 2014	45.17	45.57	44.57	45.19	294,205	+0.24(+0.53%)
May 23, 2014	46.20	44.95	44.95	44.95	398,000	-1.29(-2.79%)
May 22, 2014	44.47	46.93	43.56	46.24	509,027	+0.89(+1.96%)
May 21, 2014	45.31	46.10	44.68	45.35	458,592	+0.04(+0.09%)
May 20, 2014	47.21	47.58	45.15	45.31	496,615	-2.39(-5.01%)
May 19, 2014	47.49	48.01	47.28	47.70	316,984	+0.19(+0.40%)
May 16, 2014	47.32	47.86	47.13	47.51	396,019	+0.20(+0.42%)
May 15, 2014	47.63	47.94	46.90	47.31	446,654	-0.68(-1.42%)
May 14, 2014	48.43	48.58	47.86	47.99	243,678	-0.41(-0.85%)
May 13, 2014	48.42	49.15	48.09	48.40	383,425	+0.03(+0.06%)
May 12, 2014	47.34	48.58	47.34	48.37	383,227	+1.20(+2.54%)
May 09, 2014	46.24	47.31	46.07	47.17	537,504	+0.91(+1.97%)
May 08, 2014	46.92	47.45	46.04	46.26	656,036	-0.44(-0.94%)
May 07, 2014	46.77	46.94	46.31	46.70	591,383	+0.01(+0.02%)
May 06, 2014	46.73	46.86	46.11	46.69	604,291	-0.13(-0.28%)
May 05, 2014	46.95	46.95	46.11	46.82	328,771	-0.15(-0.32%)
May 02, 2014	47.04	48.44	46.62	46.97	428,545	+0.09(+0.19%)
May 01, 2014	46.94	47.18	46.29	46.88	444,961	-0.11(-0.23%)
Apr 30, 2014	46.51	47.17	46.25	46.99	302,746	+0.38(+0.82%)
Apr 29, 2014	46.14	46.99	46.13	46.61	408,183	+0.50(+1.08%)
Apr 28, 2014	45.07	46.32	44.92	46.11	472,547	+1.09(+2.42%)
Apr 25, 2014	44.64	45.30	44.41	45.02	433,706	+0.15(+0.33%)
Apr 24, 2014	44.77	44.97	44.25	44.87	296,347	+0.25(+0.56%)
Apr 23, 2014	44.20	44.85	44.16	44.62	378,640	+0.41(+0.93%)
Apr 22, 2014	43.97	44.25	43.58	44.21	317,915	+0.37(+0.84%)
Apr 21, 2014	43.11	44.00	42.86	43.84	255,238	+0.82(+1.91%)
Apr 17, 2014	43.69	43.02	43.02	43.02	514,300	-0.83(-1.89%)
Apr 16, 2014	44.14	44.58	43.69	43.85	238,469	+0.01(+0.02%)
Apr 15, 2014	44.00	44.50	43.14	43.84	247,189	+0.03(+0.07%)
Apr 14, 2014	44.45	44.63	43.47	43.81	251,722	-0.30(-0.68%)
Apr 11, 2014	44.31	44.36	43.21	44.11	369,007	-1.07(-2.37%)
Apr 10, 2014	45.56	46.65	44.91	45.18	349,141	-0.50(-1.09%)
Apr 09, 2014	46.02	46.02	45.26	45.68	217,300	-0.04(-0.09%)
Apr 08, 2014	45.44	45.86	45.18	45.72	229,360	+0.42(+0.93%)
Apr 07, 2014	46.50	46.50	44.75	45.30	340,842	-1.36(-2.91%)
Apr 04, 2014	47.97	48.37	46.64	46.66	227,504	-0.92(-1.93%)
Apr 03, 2014	47.87	47.97	47.04	47.58	249,176	-0.24(-0.50%)
Apr 02, 2014	46.49	47.99	46.49	47.82	223,854	+1.49(+3.22%)
Apr 01, 2014	45.88	46.60	45.75	46.33	229,640	+0.53(+1.16%)
Mar 31, 2014	45.75	46.23	45.34	45.80	195,844	+0.20(+0.44%)
Mar 28, 2014	45.72	46.60	45.48	45.60	265,709	-0.12(-0.26%)
Mar 27, 2014	45.84	46.38	45.44	45.72	206,102	-0.15(-0.33%)
Mar 26, 2014	46.90	47.00	45.63	45.87	283,695	-0.83(-1.78%)
Mar 25, 2014	47.53	47.80	46.43	46.70	272,229	-0.66(-1.39%)
Mar 24, 2014	46.86	47.76	46.70	47.36	311,151	+0.38(+0.81%)
Mar 21, 2014	46.03	47.05	45.71	46.98	506,922	+1.29(+2.82%)
Mar 20, 2014	45.74	46.05	45.51	45.69	209,153	-0.18(-0.39%)
Mar 19, 2014	45.93	46.16	45.55	45.87	211,909	+0.03(+0.07%)
Mar 18, 2014	45.65	46.03	45.65	45.84	310,177	+0.12(+0.26%)
Mar 17, 2014	45.17	46.10	45.17	45.72	421,312	+0.53(+1.17%)
Mar 14, 2014	46.55	46.57	45.00	45.19	345,815	-0.33(-0.72%)
Mar 13, 2014	45.74	46.07	45.45	45.52	461,774	-0.27(-0.59%)
Mar 12, 2014	45.99	46.24	45.55	45.79	212,342	-0.58(-1.25%)
Mar 11, 2014	47.20	47.31	46.25	46.37	223,849	-0.57(-1.21%)
Mar 10, 2014	47.68	47.73	46.83	46.94	215,900	-0.89(-1.86%)
Mar 07, 2014	47.17	47.97	46.87	47.83	562,995	+1.94(+4.23%)
Mar 06, 2014	47.00	47.38	45.74	45.89	335,650	+0.81(+1.80%)
Mar 05, 2014	45.27	45.49	44.85	45.08	194,642	-0.24(-0.53%)
Mar 04, 2014	44.84	45.52	44.52	45.32	226,735	+0.89(+2.00%)

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.