Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.52	46.90	46.26	46.88	3,352,587	+0.53(+1.14%)
Jun 27, 2014	46.22	46.38	46.08	46.35	1,878,986	+0.10(+0.22%)
Jun 26, 2014	46.37	46.45	45.99	46.25	2,454,834	-0.06(-0.12%)
Jun 25, 2014	46.72	46.72	46.02	46.31	3,085,818	-0.69(-1.47%)
Jun 24, 2014	47.38	47.38	46.98	47.00	1,525,971	-0.40(-0.84%)
Jun 23, 2014	47.92	47.94	47.15	47.40	2,447,096	-0.58(-1.20%)
Jun 20, 2014	47.86	48.11	47.76	47.97	3,366,428	+0.22(+0.46%)
Jun 19, 2014	47.78	48.01	47.60	47.75	1,620,139	+0.06(+0.13%)
Jun 18, 2014	47.30	47.71	46.89	47.69	4,025,868	+0.10(+0.21%)
Jun 17, 2014	48.12	48.21	47.54	47.59	2,512,188	-0.53(-1.10%)
Jun 16, 2014	48.05	48.19	47.87	48.12	1,522,957	+0.16(+0.34%)
Jun 13, 2014	47.92	48.08	47.71	47.95	1,519,204	-0.01(-0.03%)
Jun 12, 2014	48.33	48.52	47.85	47.97	1,565,331	-0.27(-0.56%)
Jun 11, 2014	48.56	48.75	48.08	48.24	2,062,889	-0.32(-0.66%)
Jun 10, 2014	48.44	48.84	48.44	48.56	1,958,820	-0.61(-1.23%)
Jun 06, 2014	49.07	49.21	48.82	49.17	2,046,094	+0.05(+0.10%)
Jun 05, 2014	49.59	49.59	49.07	49.12	1,752,249	-0.39(-0.79%)
Jun 04, 2014	49.20	49.52	49.19	49.51	2,001,662	+0.22(+0.45%)
Jun 03, 2014	49.07	49.31	49.00	49.29	3,922,140	-0.03(-0.06%)
Jun 02, 2014	49.23	49.49	49.23	49.32	2,492,086	+0.10(+0.20%)
May 30, 2014	49.07	49.23	48.72	49.22	3,028,084	+0.18(+0.36%)
May 29, 2014	48.28	49.14	48.19	49.04	2,593,246	+0.83(+1.73%)
May 28, 2014	48.19	48.32	48.06	48.20	1,412,183	+0.03(+0.06%)
May 27, 2014	48.17	48.33	47.98	48.17	2,125,158	+0.30(+0.62%)
May 23, 2014	48.08	47.88	47.88	47.88	1,128,745	-0.10(-0.21%)
May 22, 2014	47.93	48.01	47.71	47.98	663,570	-0.06(-0.13%)
May 21, 2014	48.13	48.13	47.65	48.04	1,490,869	+0.00(+0.00%)
May 20, 2014	47.87	48.10	47.52	48.04	2,691,111	+0.13(+0.28%)
May 19, 2014	47.74	47.93	47.48	47.91	2,216,493	+0.04(+0.09%)
May 16, 2014	47.47	47.88	47.47	47.86	2,385,307	+0.22(+0.46%)
May 15, 2014	48.31	48.49	47.54	47.64	2,045,794	-0.25(-0.52%)
May 14, 2014	48.26	48.26	47.86	47.89	1,505,103	-0.38(-0.78%)
May 13, 2014	48.30	48.44	47.96	48.27	4,262,680	-0.22(-0.45%)
May 12, 2014	47.77	48.76	47.74	48.49	5,976,974	+0.86(+1.80%)
May 09, 2014	46.96	47.64	46.74	47.63	3,281,545	+0.84(+1.79%)
May 08, 2014	46.76	46.96	46.64	46.79	1,651,137	-0.03(-0.06%)
May 07, 2014	46.45	46.88	46.41	46.82	3,301,931	+0.52(+1.12%)
May 06, 2014	46.23	46.57	46.14	46.30	3,696,809	+0.21(+0.45%)
May 05, 2014	46.42	46.45	45.92	46.10	2,973,775	-0.39(-0.84%)
May 02, 2014	46.33	46.50	46.00	46.49	4,237,823	+0.16(+0.35%)
May 01, 2014	47.44	47.65	46.08	46.33	5,622,412	-1.03(-2.18%)
Apr 30, 2014	47.25	47.50	46.96	47.36	4,148,353	-0.13(-0.28%)
Apr 29, 2014	47.50	47.83	47.43	47.49	2,191,844	-0.19(-0.40%)
Apr 28, 2014	47.42	47.83	47.32	47.69	2,460,619	+0.41(+0.87%)
Apr 25, 2014	46.98	47.30	46.86	47.27	1,737,893	+0.13(+0.27%)
Apr 24, 2014	47.04	47.18	46.69	47.15	1,691,133	-0.01(-0.01%)
Apr 23, 2014	46.92	47.23	46.92	47.15	2,846,915	+0.18(+0.39%)
Apr 22, 2014	46.76	47.04	46.55	46.97	3,381,453	+0.21(+0.45%)
Apr 21, 2014	46.77	46.93	46.44	46.76	2,302,215	-0.26(-0.54%)
Apr 17, 2014	46.70	47.01	47.01	47.01	2,623,814	+0.26(+0.55%)
Apr 16, 2014	46.42	46.79	46.39	46.76	4,529,118	+0.55(+1.18%)
Apr 15, 2014	46.51	46.60	46.01	46.21	2,686,969	-0.23(-0.50%)
Apr 14, 2014	46.79	46.79	46.24	46.45	3,057,516	-0.10(-0.21%)
Apr 11, 2014	46.36	46.83	46.20	46.55	2,932,708	+0.05(+0.11%)
Apr 10, 2014	46.77	47.14	46.29	46.50	4,028,446	-0.35(-0.74%)
Apr 09, 2014	46.20	46.86	46.13	46.84	5,686,571	+1.23(+2.70%)
Apr 08, 2014	46.30	46.38	45.33	45.61	3,784,223	-0.50(-1.08%)
Apr 07, 2014	45.21	46.64	45.13	46.11	5,237,966	+0.91(+2.02%)
Apr 04, 2014	46.72	47.27	45.06	45.19	9,561,444	-1.86(-3.95%)
Apr 03, 2014	44.55	47.32	44.45	47.05	10,981,675	+2.65(+5.97%)
Apr 02, 2014	44.28	44.51	44.25	44.40	1,750,795	+0.02(+0.05%)

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.