Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	43.41	43.71	43.22	43.30	6,509,901	-0.13(-0.29%)
Jun 27, 2014	43.17	43.58	43.15	43.43	11,330,266	+0.19(+0.43%)
Jun 26, 2014	43.39	43.41	43.06	43.24	4,736,704	-0.14(-0.33%)
Jun 25, 2014	43.72	43.72	43.28	43.38	8,014,576	-0.48(-1.09%)
Jun 24, 2014	43.47	43.98	43.35	43.86	5,852,063	+0.21(+0.48%)
Jun 23, 2014	43.43	43.67	43.38	43.65	4,989,881	+0.10(+0.22%)
Jun 20, 2014	43.87	43.94	43.41	43.55	6,944,641	-0.34(-0.77%)
Jun 19, 2014	43.88	44.32	43.86	43.89	5,219,694	+0.03(+0.07%)
Jun 18, 2014	43.56	43.89	43.43	43.86	4,974,100	+0.40(+0.91%)
Jun 17, 2014	43.04	43.80	42.97	43.47	8,825,059	+0.32(+0.74%)
Jun 16, 2014	42.76	43.18	42.64	43.14	7,033,623	+0.38(+0.89%)
Jun 13, 2014	42.85	42.94	42.63	42.76	4,977,125	-0.01(-0.02%)
Jun 12, 2014	42.70	42.86	42.67	42.77	7,303,127	+0.12(+0.28%)
Jun 11, 2014	42.37	42.83	42.30	42.65	7,152,911	+0.16(+0.39%)
Jun 10, 2014	43.02	43.02	42.34	42.49	8,842,463	-0.61(-1.42%)
Jun 06, 2014	42.96	43.19	42.96	43.10	4,780,651	+0.14(+0.33%)
Jun 05, 2014	42.78	43.18	42.66	42.96	6,030,157	+0.23(+0.54%)
Jun 04, 2014	42.31	42.74	42.22	42.73	4,857,017	+0.29(+0.69%)
Jun 03, 2014	42.24	42.56	42.06	42.43	6,046,000	+0.22(+0.53%)
Jun 02, 2014	42.52	42.62	42.18	42.21	4,983,637	-0.20(-0.48%)
May 30, 2014	41.78	42.53	41.76	42.41	8,448,490	+0.66(+1.57%)
May 29, 2014	41.40	41.81	41.32	41.75	6,452,719	+0.40(+0.98%)
May 28, 2014	41.84	41.84	41.28	41.35	7,791,835	-0.32(-0.77%)
May 27, 2014	41.76	41.81	41.40	41.67	7,547,369	+0.06(+0.14%)
May 23, 2014	41.96	41.61	41.61	41.61	10,138,836	-0.09(-0.22%)
May 22, 2014	42.64	42.67	41.56	41.70	11,422,762	-1.04(-2.43%)
May 21, 2014	42.58	42.93	41.94	42.74	19,808,422	+0.44(+1.04%)
May 20, 2014	43.28	43.29	42.24	42.30	12,541,533	-1.26(-2.88%)
May 19, 2014	43.47	43.70	43.37	43.55	4,917,148	+0.06(+0.14%)
May 16, 2014	43.24	43.64	43.11	43.49	8,640,978	+0.34(+0.79%)
May 15, 2014	43.46	43.52	42.87	43.15	11,102,624	-0.81(-1.84%)
May 14, 2014	44.18	44.36	43.82	43.96	5,763,313	-0.22(-0.49%)
May 13, 2014	44.22	44.40	43.88	44.18	6,606,656	-0.06(-0.13%)
May 12, 2014	43.98	44.29	43.96	44.24	5,005,265	+0.38(+0.86%)
May 09, 2014	43.24	43.95	43.24	43.86	8,432,721	+0.60(+1.39%)
May 08, 2014	43.24	43.58	43.01	43.26	9,179,586	+0.14(+0.33%)
May 07, 2014	42.92	43.21	42.77	43.12	8,661,342	+0.36(+0.85%)
May 06, 2014	43.93	43.98	42.72	42.75	17,862,032	-1.65(-3.72%)
May 05, 2014	45.26	45.69	44.22	44.41	21,806,364	-1.59(-3.45%)
May 02, 2014	45.88	46.46	45.79	45.99	4,616,050	+0.20(+0.44%)
May 01, 2014	45.88	45.89	45.49	45.79	4,869,170	-0.01(-0.02%)
Apr 30, 2014	45.86	45.92	45.54	45.80	6,103,038	-0.16(-0.36%)
Apr 29, 2014	46.21	46.24	45.85	45.96	5,606,593	-0.16(-0.34%)
Apr 28, 2014	45.23	46.34	45.23	46.12	6,588,739	+0.68(+1.50%)
Apr 25, 2014	45.24	45.48	44.84	45.44	6,963,072	-0.14(-0.31%)
Apr 24, 2014	45.13	45.59	45.06	45.58	4,948,411	+0.53(+1.17%)
Apr 23, 2014	44.74	45.11	44.74	45.05	4,004,051	+0.31(+0.70%)
Apr 22, 2014	44.37	45.00	44.33	44.74	6,499,694	+0.42(+0.94%)
Apr 21, 2014	44.41	44.47	44.15	44.33	4,833,985	-0.18(-0.40%)
Apr 17, 2014	44.29	44.50	44.50	44.50	4,900,321	+0.07(+0.15%)
Apr 16, 2014	44.41	44.50	44.15	44.44	4,727,142	+0.32(+0.72%)
Apr 15, 2014	44.24	44.34	43.87	44.12	5,010,817	+0.04(+0.10%)
Apr 14, 2014	43.95	44.13	43.72	44.07	5,226,615	+0.39(+0.88%)
Apr 11, 2014	44.21	44.29	43.53	43.69	7,187,227	-0.57(-1.29%)
Apr 10, 2014	45.86	45.86	44.26	44.26	7,854,665	-1.14(-2.52%)
Apr 09, 2014	45.82	45.82	45.25	45.40	6,313,974	-0.22(-0.47%)
Apr 08, 2014	44.75	45.69	44.58	45.62	6,029,050	+0.74(+1.65%)
Apr 07, 2014	45.29	45.29	44.87	44.87	5,610,335	-0.47(-1.05%)
Apr 04, 2014	45.94	46.18	45.32	45.35	5,154,839	-0.43(-0.94%)
Apr 03, 2014	45.47	45.90	45.01	45.78	6,077,116	+0.62(+1.36%)
Apr 02, 2014	44.87	45.35	44.84	45.16	5,331,433	+0.24(+0.53%)

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.