Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.16	46.96	45.71	46.88	68,870	+0.61(+1.33%)
Jun 27, 2014	46.30	46.82	45.98	46.27	941,625	-0.47(-1.01%)
Jun 26, 2014	46.99	47.16	46.35	46.74	49,204	-0.24(-0.50%)
Jun 25, 2014	45.64	47.09	45.51	46.98	59,011	+1.15(+2.50%)
Jun 24, 2014	46.60	47.13	45.30	45.83	82,451	-0.95(-2.03%)
Jun 23, 2014	46.55	46.84	45.98	46.78	118,244	-0.07(-0.14%)
Jun 20, 2014	46.32	47.15	46.17	46.85	176,343	+0.67(+1.44%)
Jun 19, 2014	46.47	46.53	45.55	46.19	56,489	-0.13(-0.29%)
Jun 18, 2014	46.25	46.74	45.60	46.32	61,840	-0.02(-0.04%)
Jun 17, 2014	45.06	46.84	44.97	46.34	92,888	+1.21(+2.69%)
Jun 16, 2014	44.45	45.29	44.45	45.12	68,159	+0.67(+1.52%)
Jun 13, 2014	43.95	44.62	43.75	44.45	59,606	+0.70(+1.60%)
Jun 12, 2014	44.00	44.00	43.57	43.75	84,091	-0.30(-0.69%)
Jun 11, 2014	43.68	44.29	43.41	44.05	56,551	+0.43(+0.98%)
Jun 10, 2014	43.77	43.79	43.39	43.63	77,978	+1.11(+2.61%)
Jun 06, 2014	42.50	42.59	41.71	42.51	120,016	+0.07(+0.16%)
Jun 05, 2014	41.03	43.32	40.90	42.45	139,881	+1.99(+4.91%)
Jun 04, 2014	41.37	41.68	40.13	40.46	69,345	-0.42(-1.03%)
Jun 03, 2014	39.28	41.43	39.16	40.88	143,005	+1.76(+4.50%)
Jun 02, 2014	39.53	39.55	38.98	39.12	68,727	-0.25(-0.64%)
May 30, 2014	39.07	39.58	38.75	39.37	95,138	+0.32(+0.82%)
May 29, 2014	39.53	39.66	38.75	39.05	27,736	-0.29(-0.73%)
May 28, 2014	39.49	39.71	38.98	39.34	25,896	-0.11(-0.28%)
May 27, 2014	39.77	39.84	39.38	39.45	20,547	-0.09(-0.23%)
May 23, 2014	38.92	39.54	39.54	39.54	39,183	-0.08(-0.21%)
May 22, 2014	39.84	39.90	38.41	39.62	130,261	-0.31(-0.78%)
May 21, 2014	40.38	40.42	39.92	39.94	26,545	-0.22(-0.55%)
May 20, 2014	40.14	40.63	39.68	40.16	47,432	-0.27(-0.67%)
May 19, 2014	40.59	41.01	39.91	40.42	70,837	+0.01(+0.02%)
May 16, 2014	41.14	42.45	40.09	40.42	131,442	-0.20(-0.50%)
May 15, 2014	40.64	40.78	39.78	40.62	84,291	-0.08(-0.19%)
May 14, 2014	41.07	41.17	40.39	40.69	55,033	-0.07(-0.17%)
May 13, 2014	41.49	41.49	40.38	40.76	41,541	-0.58(-1.41%)
May 12, 2014	40.60	42.45	40.56	41.34	90,701	-0.03(-0.08%)
May 09, 2014	40.91	41.90	40.91	41.38	62,358	+0.20(+0.49%)
May 08, 2014	40.92	41.39	40.40	41.17	46,497	+0.09(+0.23%)
May 07, 2014	40.67	41.14	40.67	41.08	48,948	+0.28(+0.68%)
May 06, 2014	41.16	41.16	40.35	40.80	56,983	-0.25(-0.61%)
May 05, 2014	41.37	41.37	40.32	41.06	53,066	-0.61(-1.45%)
May 02, 2014	39.30	41.82	38.62	41.66	162,612	+2.30(+5.86%)
May 01, 2014	41.13	41.76	37.73	39.36	173,042	-2.04(-4.92%)
Apr 30, 2014	42.06	42.47	41.30	41.39	84,808	-0.93(-2.19%)
Apr 29, 2014	45.11	45.54	41.88	42.32	99,512	-2.45(-5.47%)
Apr 28, 2014	46.97	46.97	44.58	44.77	41,746	-2.35(-4.98%)
Apr 25, 2014	48.25	48.71	46.85	47.11	36,819	-1.21(-2.51%)
Apr 24, 2014	49.01	49.02	48.15	48.32	25,834	-0.31(-0.64%)
Apr 23, 2014	47.72	49.01	47.57	48.64	77,660	+0.76(+1.58%)
Apr 22, 2014	47.79	48.39	47.53	47.88	16,578	-0.50(-1.03%)
Apr 21, 2014	48.59	48.82	47.58	48.37	24,926	-0.34(-0.71%)
Apr 17, 2014	48.41	48.72	48.72	48.72	29,602	+0.11(+0.22%)
Apr 16, 2014	48.73	48.74	48.00	48.61	15,614	+0.03(+0.07%)
Apr 15, 2014	48.90	48.92	47.79	48.58	35,238	+0.02(+0.03%)
Apr 14, 2014	48.85	49.18	47.39	48.56	23,901	+0.29(+0.61%)
Apr 11, 2014	48.16	49.04	47.90	48.27	29,572	-0.22(-0.45%)
Apr 10, 2014	48.96	49.09	47.69	48.48	36,134	-0.30(-0.62%)
Apr 09, 2014	48.58	48.83	48.50	48.79	25,813	+0.30(+0.62%)
Apr 08, 2014	49.12	49.21	48.38	48.48	26,142	-0.73(-1.49%)
Apr 07, 2014	49.67	50.52	48.16	49.22	39,437	-0.66(-1.32%)
Apr 04, 2014	50.62	50.65	49.63	49.87	31,384	-0.77(-1.51%)
Apr 03, 2014	50.17	50.76	49.43	50.64	20,242	+0.39(+0.77%)
Apr 02, 2014	51.12	51.73	49.76	50.25	22,931	-1.36(-2.64%)

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.