Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.22	50.34	49.77	49.87	3,559,581	-0.42(-0.84%)
Jun 27, 2014	50.01	50.50	49.97	50.29	3,231,901	+0.14(+0.28%)
Jun 26, 2014	50.26	50.39	49.81	50.15	2,664,704	-0.22(-0.43%)
Jun 25, 2014	50.32	50.72	50.29	50.37	2,931,543	-0.04(-0.07%)
Jun 24, 2014	50.80	51.13	50.35	50.41	2,675,194	-0.56(-1.09%)
Jun 23, 2014	51.46	51.61	50.93	50.96	3,463,262	-0.32(-0.63%)
Jun 20, 2014	50.92	51.71	50.85	51.28	5,637,712	+0.47(+0.93%)
Jun 19, 2014	51.16	51.34	50.65	50.81	4,104,602	-0.35(-0.68%)
Jun 18, 2014	50.56	51.25	50.41	51.16	3,994,143	+0.62(+1.23%)
Jun 17, 2014	49.75	50.71	49.68	50.53	4,344,269	+0.68(+1.37%)
Jun 16, 2014	49.88	50.29	49.69	49.85	3,615,937	-0.11(-0.21%)
Jun 13, 2014	49.98	50.24	49.78	49.95	4,109,077	+0.02(+0.05%)
Jun 12, 2014	50.38	50.50	49.90	49.93	4,777,136	-0.61(-1.20%)
Jun 11, 2014	50.55	50.86	50.49	50.54	3,492,518	-0.19(-0.37%)
Jun 10, 2014	51.10	51.14	50.71	50.73	4,455,018	-0.12(-0.24%)
Jun 06, 2014	50.75	50.92	50.73	50.85	3,656,026	+0.20(+0.40%)
Jun 05, 2014	50.38	50.75	50.20	50.65	3,089,167	+0.49(+0.97%)
Jun 04, 2014	50.19	50.38	50.07	50.16	2,980,032	-0.15(-0.30%)
Jun 03, 2014	50.26	50.62	50.07	50.31	4,414,879	-0.17(-0.34%)
Jun 02, 2014	50.26	50.59	49.95	50.48	2,724,409	+0.33(+0.66%)
May 30, 2014	50.17	50.25	49.93	50.15	2,944,635	-0.05(-0.10%)
May 29, 2014	50.26	50.28	49.78	50.20	2,386,911	+0.11(+0.22%)
May 28, 2014	50.44	50.52	50.05	50.09	2,365,630	-0.15(-0.30%)
May 27, 2014	50.13	50.45	49.96	50.24	2,971,239	+0.26(+0.53%)
May 23, 2014	49.74	49.98	49.98	49.98	2,225,303	+0.25(+0.49%)
May 22, 2014	49.35	49.98	49.28	49.73	1,846,150	+0.45(+0.92%)
May 21, 2014	49.20	49.61	49.07	49.28	4,068,383	+0.15(+0.31%)
May 20, 2014	50.04	50.14	48.99	49.13	3,365,552	-1.02(-2.04%)
May 19, 2014	49.80	50.34	49.79	50.15	2,772,669	+0.14(+0.27%)
May 16, 2014	50.14	50.18	49.74	50.01	4,794,655	-0.07(-0.14%)
May 15, 2014	50.37	50.49	49.55	50.08	4,152,748	-0.50(-0.98%)
May 14, 2014	51.10	51.16	50.50	50.58	2,758,864	-0.41(-0.81%)
May 13, 2014	51.07	51.27	50.89	50.99	3,525,186	+0.04(+0.09%)
May 12, 2014	50.49	51.01	50.41	50.95	3,294,979	+0.82(+1.64%)
May 09, 2014	50.14	50.28	49.69	50.13	2,459,438	-0.07(-0.13%)
May 08, 2014	49.99	50.61	49.93	50.19	3,102,567	+0.01(+0.01%)
May 07, 2014	49.98	50.28	49.60	50.19	2,920,744	+0.48(+0.96%)
May 06, 2014	50.37	50.48	49.68	49.71	4,394,770	-0.79(-1.57%)
May 05, 2014	50.26	50.56	49.94	50.50	3,500,815	+0.07(+0.13%)
May 02, 2014	50.63	50.91	50.36	50.43	3,730,104	-0.34(-0.68%)
May 01, 2014	50.87	50.99	50.47	50.78	2,890,738	-0.14(-0.28%)
Apr 30, 2014	50.73	50.98	50.49	50.92	3,103,101	+0.10(+0.19%)
Apr 29, 2014	51.25	51.31	50.50	50.82	3,410,073	-0.13(-0.25%)
Apr 28, 2014	51.37	51.66	50.42	50.95	4,144,705	-0.16(-0.32%)
Apr 25, 2014	51.80	51.80	51.03	51.11	3,970,206	-0.79(-1.53%)
Apr 24, 2014	52.13	52.23	51.81	51.90	4,679,182	+0.07(+0.14%)
Apr 23, 2014	51.22	51.86	51.11	51.83	5,458,310	+0.52(+1.02%)
Apr 22, 2014	51.24	51.59	51.02	51.31	2,697,207	+0.08(+0.16%)
Apr 21, 2014	51.01	51.40	50.91	51.22	2,431,183	+0.11(+0.22%)
Apr 17, 2014	50.63	51.11	51.11	51.11	5,283,708	+0.62(+1.23%)
Apr 16, 2014	50.01	50.51	49.92	50.49	4,247,093	+0.79(+1.59%)
Apr 15, 2014	48.77	49.77	48.65	49.70	4,759,535	+0.88(+1.81%)
Apr 14, 2014	49.28	49.42	48.37	48.82	4,523,278	-0.02(-0.05%)
Apr 11, 2014	48.32	49.60	48.32	48.84	3,799,999	-0.49(-0.98%)
Apr 10, 2014	50.07	50.26	49.24	49.33	5,047,666	-0.78(-1.56%)
Apr 09, 2014	50.01	50.13	49.55	50.11	3,603,430	+0.33(+0.66%)
Apr 08, 2014	49.67	49.89	49.37	49.78	6,492,977	+0.13(+0.27%)
Apr 07, 2014	50.19	50.30	49.64	49.65	4,977,153	-0.59(-1.17%)
Apr 04, 2014	50.95	51.20	50.21	50.24	4,185,393	-0.50(-0.99%)
Apr 03, 2014	50.82	51.00	50.50	50.74	3,054,695	+0.07(+0.15%)
Apr 02, 2014	50.27	50.79	50.20	50.66	4,049,009	+0.39(+0.77%)

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.