Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.71	47.68	46.71	47.55	717,818	-0.10(-0.22%)
Jun 27, 2014	47.23	47.94	47.11	47.66	890,690	+0.39(+0.82%)
Jun 26, 2014	47.30	47.54	46.60	47.27	517,880	+0.10(+0.22%)
Jun 25, 2014	46.47	47.46	46.44	47.17	383,410	+0.57(+1.21%)
Jun 24, 2014	46.95	47.67	46.50	46.60	404,731	-0.51(-1.09%)
Jun 23, 2014	46.99	47.58	46.95	47.12	501,502	+0.18(+0.38%)
Jun 20, 2014	46.85	47.84	46.78	46.94	1,686,918	+0.23(+0.50%)
Jun 19, 2014	46.77	46.89	46.13	46.71	372,288	+0.15(+0.31%)
Jun 18, 2014	46.19	46.71	45.78	46.56	426,130	+0.34(+0.74%)
Jun 17, 2014	45.62	46.53	45.39	46.22	551,556	+0.60(+1.31%)
Jun 16, 2014	45.55	46.00	45.38	45.62	414,694	-0.04(-0.09%)
Jun 13, 2014	45.31	45.89	45.24	45.66	483,949	+0.37(+0.81%)
Jun 12, 2014	46.59	46.69	45.14	45.29	751,014	-1.33(-2.85%)
Jun 11, 2014	46.66	46.79	46.05	46.62	573,799	-0.22(-0.48%)
Jun 10, 2014	47.78	48.00	46.79	46.84	746,496	-0.98(-2.04%)
Jun 06, 2014	47.45	48.06	47.30	47.82	313,219	+0.50(+1.05%)
Jun 05, 2014	46.23	47.33	45.95	47.32	407,371	+1.38(+3.00%)
Jun 04, 2014	46.10	46.38	45.88	45.94	356,788	-0.27(-0.57%)
Jun 03, 2014	46.23	46.49	45.81	46.21	345,723	-0.07(-0.15%)
Jun 02, 2014	46.34	46.49	45.64	46.28	480,598	-0.01(-0.02%)
May 30, 2014	47.13	47.39	46.19	46.29	610,203	-0.89(-1.89%)
May 29, 2014	47.27	47.36	46.47	47.18	555,375	+0.16(+0.35%)
May 28, 2014	46.53	47.15	46.12	47.01	514,145	+0.62(+1.33%)
May 27, 2014	46.50	47.07	46.31	46.40	387,405	+0.16(+0.35%)
May 23, 2014	45.56	46.23	46.23	46.23	468,263	+0.56(+1.22%)
May 22, 2014	44.93	45.88	44.78	45.68	336,124	+0.80(+1.77%)
May 21, 2014	44.74	45.14	44.56	44.88	416,396	+0.27(+0.60%)
May 20, 2014	45.33	45.53	44.40	44.62	464,429	-0.83(-1.83%)
May 19, 2014	44.86	45.70	44.86	45.45	452,710	+0.33(+0.72%)
May 16, 2014	44.71	45.14	44.56	45.12	408,555	+0.43(+0.96%)
May 15, 2014	45.14	45.22	43.90	44.69	675,394	-0.66(-1.45%)
May 14, 2014	46.57	46.64	45.26	45.35	484,038	-1.33(-2.84%)
May 13, 2014	46.65	47.14	46.58	46.68	571,134	+0.09(+0.18%)
May 12, 2014	46.17	46.83	46.17	46.59	719,590	+0.64(+1.39%)
May 09, 2014	46.12	46.39	45.54	45.95	488,861	-0.33(-0.72%)
May 08, 2014	46.69	47.48	46.12	46.29	683,235	-0.48(-1.02%)
May 07, 2014	46.89	47.24	46.11	46.77	539,097	-0.09(-0.20%)
May 06, 2014	46.84	47.28	46.46	46.86	812,756	-0.31(-0.65%)
May 05, 2014	46.97	47.23	46.33	47.17	891,505	+0.11(+0.24%)
May 02, 2014	46.79	47.67	46.65	47.06	843,370	+0.14(+0.29%)
May 01, 2014	47.32	47.73	46.69	46.92	913,004	-0.49(-1.03%)
Apr 30, 2014	46.72	47.51	45.98	47.41	1,302,511	+0.57(+1.22%)
Apr 29, 2014	46.34	47.23	44.69	46.83	2,099,953	-0.81(-1.70%)
Apr 28, 2014	48.03	48.05	46.50	47.64	880,879	-0.24(-0.50%)
Apr 25, 2014	48.51	48.65	47.70	47.88	481,365	-0.78(-1.60%)
Apr 24, 2014	49.30	49.71	48.54	48.66	697,428	-0.25(-0.51%)
Apr 23, 2014	48.99	49.35	48.85	48.91	502,662	-0.15(-0.31%)
Apr 22, 2014	48.74	49.27	48.53	49.06	692,549	+0.39(+0.81%)
Apr 21, 2014	48.91	49.00	47.97	48.67	518,355	-0.02(-0.04%)
Apr 17, 2014	49.07	48.69	48.69	48.69	544,495	-0.25(-0.51%)
Apr 16, 2014	48.90	49.08	48.42	48.93	433,196	+0.67(+1.40%)
Apr 15, 2014	47.93	48.73	47.15	48.26	599,661	+0.35(+0.73%)
Apr 14, 2014	48.24	49.00	47.39	47.91	803,599	-0.68(-1.41%)
Apr 11, 2014	48.52	49.01	48.06	48.59	865,729	-0.32(-0.66%)
Apr 10, 2014	50.30	50.33	48.80	48.92	859,065	-1.54(-3.05%)
Apr 09, 2014	49.69	50.46	49.37	50.45	552,119	+1.05(+2.13%)
Apr 08, 2014	49.08	49.57	48.49	49.40	808,762	+0.44(+0.89%)
Apr 07, 2014	49.09	50.02	48.23	48.97	1,444,688	-0.53(-1.07%)
Apr 04, 2014	51.45	51.54	49.46	49.50	968,856	-1.46(-2.87%)
Apr 03, 2014	51.23	51.62	50.42	50.96	787,187	-0.31(-0.60%)
Apr 02, 2014	50.70	51.38	50.36	51.27	1,296,235	+0.48(+0.94%)

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.