Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.71	47.69	46.71	47.56	717,713	-0.10(-0.22%)
Jun 27, 2014	47.23	47.95	47.12	47.66	890,559	+0.39(+0.82%)
Jun 26, 2014	47.30	47.54	46.61	47.28	517,804	+0.10(+0.22%)
Jun 25, 2014	46.47	47.47	46.45	47.17	383,354	+0.57(+1.21%)
Jun 24, 2014	46.95	47.68	46.51	46.61	404,671	-0.51(-1.09%)
Jun 23, 2014	47.00	47.59	46.95	47.12	501,428	+0.18(+0.38%)
Jun 20, 2014	46.86	47.84	46.79	46.94	1,686,670	+0.23(+0.50%)
Jun 19, 2014	46.78	46.89	46.14	46.71	372,233	+0.15(+0.31%)
Jun 18, 2014	46.20	46.72	45.79	46.57	426,067	+0.34(+0.74%)
Jun 17, 2014	45.62	46.54	45.39	46.22	551,474	+0.60(+1.31%)
Jun 16, 2014	45.56	46.01	45.38	45.62	414,633	-0.04(-0.09%)
Jun 13, 2014	45.32	45.90	45.25	45.67	483,878	+0.37(+0.81%)
Jun 12, 2014	46.60	46.70	45.14	45.30	750,903	-1.33(-2.85%)
Jun 11, 2014	46.67	46.80	46.06	46.63	573,714	-0.22(-0.48%)
Jun 10, 2014	47.78	48.01	46.80	46.85	746,386	-0.98(-2.04%)
Jun 06, 2014	47.46	48.07	47.30	47.83	313,173	+0.50(+1.05%)
Jun 05, 2014	46.23	47.34	45.96	47.33	407,311	+1.38(+3.00%)
Jun 04, 2014	46.10	46.39	45.89	45.95	356,736	-0.27(-0.57%)
Jun 03, 2014	46.23	46.50	45.82	46.22	345,672	-0.07(-0.15%)
Jun 02, 2014	46.34	46.50	45.65	46.28	480,527	-0.01(-0.02%)
May 30, 2014	47.14	47.39	46.20	46.29	610,113	-0.89(-1.89%)
May 29, 2014	47.28	47.36	46.47	47.18	555,293	+0.16(+0.35%)
May 28, 2014	46.53	47.16	46.13	47.02	514,069	+0.62(+1.33%)
May 27, 2014	46.51	47.08	46.32	46.40	387,348	+0.16(+0.35%)
May 23, 2014	45.56	46.24	46.24	46.24	468,194	+0.56(+1.22%)
May 22, 2014	44.94	45.89	44.79	45.68	336,074	+0.80(+1.77%)
May 21, 2014	44.75	45.15	44.56	44.89	416,334	+0.27(+0.59%)
May 20, 2014	45.33	45.54	44.41	44.62	464,361	-0.83(-1.83%)
May 19, 2014	44.87	45.70	44.87	45.45	452,643	+0.33(+0.72%)
May 16, 2014	44.72	45.15	44.57	45.13	408,495	+0.43(+0.96%)
May 15, 2014	45.15	45.22	43.90	44.70	675,295	-0.66(-1.45%)
May 14, 2014	46.58	46.64	45.27	45.36	483,967	-1.33(-2.84%)
May 13, 2014	46.65	47.15	46.58	46.69	571,050	+0.09(+0.18%)
May 12, 2014	46.17	46.84	46.17	46.60	719,484	+0.64(+1.39%)
May 09, 2014	46.13	46.40	45.54	45.96	488,789	-0.33(-0.72%)
May 08, 2014	46.70	47.49	46.12	46.29	683,134	-0.48(-1.02%)
May 07, 2014	46.90	47.25	46.11	46.77	539,018	-0.09(-0.20%)
May 06, 2014	46.85	47.28	46.46	46.87	812,636	-0.31(-0.65%)
May 05, 2014	46.98	47.24	46.34	47.17	891,374	+0.11(+0.24%)
May 02, 2014	46.80	47.67	46.65	47.06	843,245	+0.14(+0.29%)
May 01, 2014	47.33	47.74	46.70	46.93	912,870	-0.49(-1.03%)
Apr 30, 2014	46.73	47.52	45.99	47.41	1,302,319	+0.57(+1.22%)
Apr 29, 2014	46.34	47.24	44.70	46.84	2,099,644	-0.81(-1.70%)
Apr 28, 2014	48.04	48.06	46.51	47.65	880,749	-0.24(-0.50%)
Apr 25, 2014	48.51	48.66	47.70	47.89	481,294	-0.78(-1.60%)
Apr 24, 2014	49.31	49.72	48.54	48.67	697,326	-0.25(-0.51%)
Apr 23, 2014	48.99	49.36	48.86	48.92	502,588	-0.15(-0.31%)
Apr 22, 2014	48.74	49.27	48.54	49.07	692,447	+0.39(+0.81%)
Apr 21, 2014	48.92	49.01	47.98	48.68	518,278	-0.02(-0.04%)
Apr 17, 2014	49.08	48.69	48.69	48.69	544,415	-0.25(-0.51%)
Apr 16, 2014	48.91	49.09	48.43	48.94	433,132	+0.67(+1.40%)
Apr 15, 2014	47.93	48.74	47.16	48.27	599,573	+0.35(+0.73%)
Apr 14, 2014	48.25	49.01	47.40	47.92	803,481	-0.68(-1.41%)
Apr 11, 2014	48.53	49.02	48.07	48.60	865,601	-0.32(-0.66%)
Apr 10, 2014	50.31	50.34	48.81	48.92	858,939	-1.54(-3.05%)
Apr 09, 2014	49.69	50.47	49.38	50.46	552,038	+1.05(+2.13%)
Apr 08, 2014	49.09	49.57	48.50	49.41	808,643	+0.44(+0.89%)
Apr 07, 2014	49.10	50.03	48.24	48.98	1,444,476	-0.53(-1.07%)
Apr 04, 2014	51.46	51.55	49.47	49.51	968,714	-1.46(-2.87%)
Apr 03, 2014	51.24	51.63	50.43	50.97	787,071	-0.31(-0.60%)
Apr 02, 2014	50.71	51.38	50.37	51.27	1,296,045	+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.