Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.72	47.70	46.72	47.57	717,570	-0.10(-0.22%)
Jun 27, 2014	47.24	47.96	47.12	47.67	890,383	+0.39(+0.82%)
Jun 26, 2014	47.31	47.55	46.62	47.29	517,701	+0.10(+0.22%)
Jun 25, 2014	46.48	47.48	46.46	47.18	383,278	+0.57(+1.21%)
Jun 24, 2014	46.96	47.69	46.52	46.62	404,591	-0.51(-1.09%)
Jun 23, 2014	47.00	47.60	46.96	47.13	501,328	+0.18(+0.38%)
Jun 20, 2014	46.87	47.85	46.80	46.95	1,686,336	+0.23(+0.50%)
Jun 19, 2014	46.79	46.90	46.15	46.72	372,159	+0.15(+0.31%)
Jun 18, 2014	46.21	46.73	45.80	46.58	425,983	+0.34(+0.74%)
Jun 17, 2014	45.63	46.55	45.40	46.23	551,365	+0.60(+1.31%)
Jun 16, 2014	45.57	46.02	45.39	45.63	414,551	-0.04(-0.09%)
Jun 13, 2014	45.33	45.91	45.26	45.68	483,782	+0.37(+0.81%)
Jun 12, 2014	46.61	46.70	45.15	45.31	750,754	-1.33(-2.85%)
Jun 11, 2014	46.68	46.81	46.07	46.64	573,601	-0.22(-0.48%)
Jun 10, 2014	47.79	48.02	46.81	46.86	746,238	-0.98(-2.04%)
Jun 06, 2014	47.47	48.08	47.31	47.84	313,111	+0.50(+1.05%)
Jun 05, 2014	46.24	47.35	45.97	47.34	407,231	+1.38(+3.00%)
Jun 04, 2014	46.11	46.40	45.90	45.96	356,665	-0.27(-0.57%)
Jun 03, 2014	46.24	46.51	45.83	46.22	345,603	-0.07(-0.15%)
Jun 02, 2014	46.35	46.51	45.66	46.29	480,432	-0.01(-0.02%)
May 30, 2014	47.15	47.40	46.21	46.30	609,992	-0.89(-1.89%)
May 29, 2014	47.29	47.37	46.48	47.19	555,183	+0.16(+0.35%)
May 28, 2014	46.54	47.17	46.14	47.03	513,967	+0.62(+1.33%)
May 27, 2014	46.52	47.09	46.33	46.41	387,271	+0.16(+0.35%)
May 23, 2014	45.57	46.25	46.25	46.25	468,101	+0.56(+1.22%)
May 22, 2014	44.95	45.90	44.79	45.69	336,008	+0.80(+1.77%)
May 21, 2014	44.76	45.15	44.57	44.90	416,252	+0.27(+0.60%)
May 20, 2014	45.34	45.55	44.42	44.63	464,269	-0.83(-1.83%)
May 19, 2014	44.88	45.71	44.88	45.46	452,554	+0.33(+0.72%)
May 16, 2014	44.73	45.15	44.58	45.14	408,414	+0.43(+0.96%)
May 15, 2014	45.15	45.23	43.91	44.71	675,161	-0.66(-1.45%)
May 14, 2014	46.58	46.65	45.28	45.37	483,871	-1.33(-2.84%)
May 13, 2014	46.66	47.16	46.59	46.70	570,937	+0.09(+0.18%)
May 12, 2014	46.18	46.85	46.18	46.61	719,341	+0.64(+1.39%)
May 09, 2014	46.14	46.41	45.55	45.97	488,692	-0.33(-0.72%)
May 08, 2014	46.70	47.50	46.13	46.30	682,999	-0.48(-1.02%)
May 07, 2014	46.91	47.26	46.12	46.78	538,911	-0.09(-0.20%)
May 06, 2014	46.86	47.29	46.47	46.88	812,475	-0.31(-0.65%)
May 05, 2014	46.99	47.25	46.35	47.18	891,198	+0.11(+0.24%)
May 02, 2014	46.81	47.68	46.66	47.07	843,078	+0.14(+0.29%)
May 01, 2014	47.34	47.75	46.70	46.94	912,689	-0.49(-1.03%)
Apr 30, 2014	46.74	47.52	46.00	47.42	1,302,061	+0.57(+1.22%)
Apr 29, 2014	46.35	47.25	44.71	46.85	2,099,228	-0.81(-1.70%)
Apr 28, 2014	48.05	48.07	46.52	47.66	880,575	-0.24(-0.50%)
Apr 25, 2014	48.52	48.67	47.71	47.90	481,199	-0.78(-1.60%)
Apr 24, 2014	49.32	49.73	48.55	48.68	697,188	-0.25(-0.51%)
Apr 23, 2014	49.00	49.37	48.87	48.93	502,488	-0.15(-0.31%)
Apr 22, 2014	48.75	49.28	48.55	49.08	692,310	+0.39(+0.81%)
Apr 21, 2014	48.93	49.02	47.99	48.69	518,176	-0.02(-0.04%)
Apr 17, 2014	49.09	48.70	48.70	48.70	544,307	-0.25(-0.51%)
Apr 16, 2014	48.92	49.10	48.44	48.95	433,046	+0.67(+1.40%)
Apr 15, 2014	47.94	48.75	47.17	48.28	599,454	+0.35(+0.73%)
Apr 14, 2014	48.26	49.02	47.40	47.93	803,322	-0.68(-1.41%)
Apr 11, 2014	48.54	49.03	48.08	48.61	865,430	-0.32(-0.66%)
Apr 10, 2014	50.32	50.35	48.82	48.93	858,768	-1.54(-3.05%)
Apr 09, 2014	49.70	50.48	49.39	50.47	551,929	+1.05(+2.13%)
Apr 08, 2014	49.10	49.58	48.51	49.42	808,483	+0.44(+0.89%)
Apr 07, 2014	49.10	50.04	48.25	48.99	1,444,190	-0.53(-1.07%)
Apr 04, 2014	51.47	51.56	49.48	49.52	968,522	-1.46(-2.87%)
Apr 03, 2014	51.25	51.64	50.44	50.98	786,915	-0.31(-0.60%)
Apr 02, 2014	50.72	51.39	50.38	51.28	1,295,788	+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.