Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.18	53.35	53.00	53.17	739,104	-0.14(-0.26%)
Jun 27, 2014	53.03	53.36	52.77	53.31	1,462,039	+0.34(+0.64%)
Jun 26, 2014	53.26	53.30	52.60	52.97	793,868	-0.53(-0.99%)
Jun 25, 2014	53.35	53.53	53.19	53.50	965,027	-0.28(-0.52%)
Jun 24, 2014	54.12	54.26	53.73	53.78	956,808	-0.57(-1.05%)
Jun 23, 2014	54.17	54.35	53.90	54.35	598,285	-0.17(-0.31%)
Jun 20, 2014	54.36	54.60	54.30	54.52	897,280	+0.12(+0.22%)
Jun 19, 2014	54.24	54.42	54.04	54.40	5,116,144	+0.66(+1.23%)
Jun 18, 2014	54.02	54.04	53.57	53.74	1,327,355	-0.27(-0.50%)
Jun 17, 2014	53.59	54.07	53.56	54.01	513,780	+0.17(+0.32%)
Jun 16, 2014	53.82	53.91	53.47	53.84	350,601	+0.06(+0.11%)
Jun 13, 2014	53.64	53.95	53.60	53.78	467,413	+0.09(+0.17%)
Jun 12, 2014	53.67	53.77	53.50	53.69	449,919	+0.09(+0.17%)
Jun 11, 2014	53.72	53.75	53.42	53.60	2,493,130	-0.20(-0.37%)
Jun 10, 2014	53.89	54.11	53.73	53.80	788,429	-0.30(-0.55%)
Jun 06, 2014	54.00	54.10	53.81	54.10	416,966	+0.10(+0.19%)
Jun 05, 2014	53.67	54.00	53.55	54.00	747,275	+0.46(+0.86%)
Jun 04, 2014	53.46	53.54	53.27	53.54	607,795	+0.25(+0.47%)
Jun 03, 2014	53.14	53.29	53.00	53.29	2,606,812	+0.24(+0.45%)
Jun 02, 2014	53.10	53.19	52.87	53.05	913,379	-0.25(-0.47%)
May 30, 2014	53.12	53.60	53.04	53.30	845,313	+0.02(+0.04%)
May 29, 2014	53.10	53.28	53.01	53.28	582,141	+0.29(+0.55%)
May 28, 2014	52.90	53.12	52.60	52.99	1,038,303	-0.19(-0.36%)
May 27, 2014	53.21	53.31	52.83	53.18	708,890	+0.39(+0.74%)
May 23, 2014	52.84	52.79	52.79	52.79	228,600	-0.05(-0.09%)
May 22, 2014	52.48	52.95	52.43	52.84	1,259,571	-0.24(-0.46%)
May 21, 2014	52.63	53.09	52.60	53.08	354,299	+0.52(+0.99%)
May 20, 2014	52.85	52.98	52.44	52.56	383,076	-0.44(-0.83%)
May 19, 2014	52.74	53.00	52.61	53.00	482,729	-0.10(-0.19%)
May 16, 2014	52.90	53.10	52.68	53.10	1,097,722	+0.49(+0.93%)
May 15, 2014	52.39	52.76	52.03	52.61	743,305	+0.03(+0.06%)
May 14, 2014	53.10	53.28	52.58	52.58	1,360,938	+0.15(+0.29%)
May 13, 2014	52.62	52.65	52.34	52.43	485,718	-0.37(-0.70%)
May 12, 2014	52.82	52.87	52.55	52.80	847,944	+0.82(+1.58%)
May 09, 2014	52.36	52.47	51.98	51.98	827,129	-0.68(-1.29%)
May 08, 2014	52.80	53.01	52.53	52.66	1,340,331	-0.44(-0.83%)
May 07, 2014	52.66	53.37	52.35	53.10	849,026	-1.26(-2.32%)
May 06, 2014	54.40	54.57	54.18	54.36	578,768	-0.18(-0.33%)
May 05, 2014	53.65	54.64	53.58	54.54	582,809	+0.51(+0.94%)
May 02, 2014	53.75	54.20	53.66	54.03	1,884,593	-0.38(-0.70%)
May 01, 2014	54.10	54.45	53.99	54.41	862,461	+0.61(+1.13%)
Apr 30, 2014	54.23	54.23	53.80	53.80	1,280,686	+0.47(+0.88%)
Apr 29, 2014	53.00	53.48	52.85	53.33	2,289,239	-0.42(-0.78%)
Apr 28, 2014	53.67	53.82	53.01	53.75	1,669,429	+0.92(+1.74%)
Apr 25, 2014	53.00	53.02	52.50	52.83	676,541	+0.11(+0.21%)
Apr 24, 2014	53.19	53.20	52.67	52.72	511,042	-0.45(-0.85%)
Apr 23, 2014	53.47	53.51	53.12	53.17	752,816	-0.22(-0.41%)
Apr 22, 2014	53.25	53.49	52.91	53.39	1,547,473	+1.05(+2.01%)
Apr 21, 2014	52.54	52.54	52.22	52.34	483,162	+0.00(+0.00%)
Apr 17, 2014	51.95	52.34	52.34	52.34	863,700	+0.67(+1.30%)
Apr 16, 2014	51.76	51.87	51.40	51.67	595,633	+0.13(+0.25%)
Apr 15, 2014	51.61	51.65	50.84	51.54	840,786	-0.17(-0.33%)
Apr 14, 2014	51.65	51.84	51.37	51.71	586,745	+0.48(+0.94%)
Apr 11, 2014	51.42	51.75	51.09	51.23	1,527,442	-0.56(-1.08%)
Apr 10, 2014	52.98	52.99	51.77	51.79	1,729,616	-1.21(-2.28%)
Apr 09, 2014	52.76	53.00	52.39	53.00	2,824,740	+0.50(+0.95%)
Apr 08, 2014	52.23	52.73	52.18	52.50	1,095,434	+0.68(+1.31%)
Apr 07, 2014	51.89	51.93	51.28	51.82	3,259,439	+0.59(+1.15%)
Apr 04, 2014	51.88	52.11	51.23	51.23	2,053,804	-0.81(-1.56%)
Apr 03, 2014	52.09	52.22	51.81	52.04	8,355,324	+0.02(+0.04%)
Apr 02, 2014	51.67	52.04	51.64	52.02	1,610,237	+0.18(+0.35%)

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.