Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	48.24	48.24	47.60	48.02	583,252	-0.12(-0.24%)
Jun 27, 2014	47.88	48.32	47.60	48.14	1,183,837	+0.31(+0.64%)
Jun 26, 2014	47.22	47.88	46.70	47.83	539,299	+0.43(+0.91%)
Jun 25, 2014	46.76	47.42	46.23	47.40	539,376	+0.38(+0.80%)
Jun 24, 2014	47.25	48.02	46.95	47.02	389,371	-0.44(-0.92%)
Jun 23, 2014	47.49	47.85	47.10	47.46	406,752	-0.06(-0.13%)
Jun 20, 2014	47.45	47.72	47.24	47.52	829,013	+0.24(+0.50%)
Jun 19, 2014	47.64	47.64	46.94	47.28	373,158	-0.31(-0.66%)
Jun 18, 2014	47.38	47.83	47.09	47.60	465,172	+0.23(+0.49%)
Jun 17, 2014	46.37	47.84	46.37	47.37	504,064	+0.93(+2.00%)
Jun 16, 2014	46.47	46.57	46.17	46.44	573,910	+0.04(+0.08%)
Jun 13, 2014	46.91	47.14	46.24	46.40	309,001	-0.23(-0.49%)
Jun 12, 2014	46.51	46.89	46.45	46.63	536,671	+0.09(+0.20%)
Jun 11, 2014	46.78	46.85	46.29	46.54	438,041	-0.13(-0.28%)
Jun 10, 2014	46.59	46.77	46.33	46.67	354,975	+0.57(+1.23%)
Jun 06, 2014	45.97	46.38	45.62	46.10	297,395	+0.36(+0.78%)
Jun 05, 2014	44.85	45.94	44.67	45.75	487,434	+0.86(+1.92%)
Jun 04, 2014	44.51	44.92	44.42	44.88	509,640	+0.41(+0.93%)
Jun 03, 2014	44.37	44.94	44.22	44.47	428,822	-0.15(-0.34%)
Jun 02, 2014	44.54	44.81	43.95	44.62	434,898	+0.21(+0.46%)
May 30, 2014	44.49	44.69	44.28	44.42	278,616	-0.05(-0.12%)
May 29, 2014	44.42	44.60	44.24	44.47	215,384	-0.05(-0.12%)
May 28, 2014	44.83	44.83	44.09	44.52	316,192	-0.44(-0.99%)
May 27, 2014	44.76	45.35	44.54	44.97	321,746	+0.39(+0.87%)
May 23, 2014	44.27	44.58	44.58	44.58	266,462	+0.23(+0.52%)
May 22, 2014	44.26	44.71	44.26	44.35	157,707	+0.06(+0.14%)
May 21, 2014	44.31	44.75	44.02	44.29	369,705	+0.24(+0.54%)
May 20, 2014	44.19	44.19	43.64	44.05	686,824	-0.24(-0.53%)
May 19, 2014	43.65	44.39	43.58	44.29	342,024	+0.59(+1.35%)
May 16, 2014	43.71	43.78	43.19	43.70	1,150,994	+0.01(+0.02%)
May 15, 2014	43.60	43.90	42.82	43.69	732,993	-0.18(-0.40%)
May 14, 2014	44.89	44.97	43.78	43.87	432,519	-1.18(-2.61%)
May 13, 2014	45.63	45.75	45.04	45.04	273,089	-0.68(-1.49%)
May 12, 2014	45.09	45.83	44.94	45.72	675,927	+0.77(+1.72%)
May 09, 2014	44.09	44.97	43.90	44.95	411,195	+0.69(+1.55%)
May 08, 2014	44.54	45.04	44.19	44.26	369,187	-0.53(-1.19%)
May 07, 2014	44.39	44.83	43.79	44.80	416,907	+0.41(+0.91%)
May 06, 2014	44.55	44.77	44.15	44.39	499,227	-0.35(-0.79%)
May 05, 2014	44.71	45.13	44.58	44.74	390,139	-0.32(-0.71%)
May 02, 2014	44.84	45.64	44.74	45.07	423,948	+0.35(+0.79%)
May 01, 2014	45.20	45.20	44.25	44.71	476,501	-0.37(-0.81%)
Apr 30, 2014	44.80	45.24	44.39	45.08	931,145	+0.24(+0.55%)
Apr 29, 2014	45.13	45.39	44.63	44.84	786,777	-0.04(-0.09%)
Apr 28, 2014	45.30	45.55	44.50	44.87	627,823	-0.34(-0.74%)
Apr 25, 2014	45.88	46.04	44.99	45.21	514,042	-0.78(-1.69%)
Apr 24, 2014	46.75	46.75	45.98	45.99	402,326	-0.76(-1.62%)
Apr 23, 2014	46.49	47.38	46.48	46.75	446,568	-0.38(-0.81%)
Apr 22, 2014	46.88	47.63	46.62	47.13	496,158	+0.27(+0.59%)
Apr 21, 2014	46.91	47.21	46.49	46.85	359,607	-0.18(-0.39%)
Apr 17, 2014	46.82	47.04	47.04	47.04	267,116	+0.21(+0.46%)
Apr 16, 2014	46.83	46.94	46.27	46.82	400,305	+0.29(+0.62%)
Apr 15, 2014	46.51	46.90	45.86	46.53	639,524	+0.06(+0.13%)
Apr 14, 2014	47.47	47.58	46.08	46.47	658,258	-0.56(-1.19%)
Apr 11, 2014	46.98	47.75	46.80	47.03	400,784	-0.50(-1.04%)
Apr 10, 2014	49.17	49.17	47.31	47.53	532,683	-1.51(-3.09%)
Apr 09, 2014	49.83	49.83	48.67	49.04	606,291	-0.60(-1.22%)
Apr 08, 2014	49.73	50.09	49.20	49.64	605,404	-0.15(-0.31%)
Apr 07, 2014	49.75	49.97	49.33	49.80	479,234	-0.16(-0.32%)
Apr 04, 2014	51.38	51.57	49.93	49.96	370,369	-1.21(-2.37%)
Apr 03, 2014	51.09	51.25	50.56	51.17	300,180	-0.02(-0.04%)
Apr 02, 2014	51.05	51.38	50.85	51.19	338,947	+0.18(+0.34%)

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.