Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.56	40.73	40.03	40.10	1,049,246	-0.44(-1.08%)
Jun 27, 2014	40.17	40.90	39.96	40.53	1,466,701	+0.33(+0.83%)
Jun 26, 2014	40.08	40.39	39.75	40.20	1,518,418	+0.11(+0.28%)
Jun 25, 2014	39.32	40.22	39.10	40.09	2,022,598	+0.61(+1.55%)
Jun 24, 2014	38.15	39.54	38.07	39.47	1,849,785	+1.44(+3.80%)
Jun 23, 2014	38.16	38.25	37.79	38.03	1,506,486	-0.24(-0.64%)
Jun 20, 2014	38.77	38.98	38.19	38.27	1,262,873	-0.57(-1.46%)
Jun 19, 2014	39.41	39.53	38.82	38.84	837,201	-0.40(-1.03%)
Jun 18, 2014	38.98	39.37	38.53	39.25	1,182,752	+0.28(+0.72%)
Jun 17, 2014	38.77	39.12	38.62	38.97	781,835	+0.25(+0.66%)
Jun 16, 2014	38.51	38.72	38.11	38.71	1,552,726	+0.17(+0.43%)
Jun 13, 2014	38.95	39.05	38.48	38.55	1,338,066	-0.26(-0.67%)
Jun 12, 2014	39.49	39.55	38.60	38.80	1,601,885	-0.78(-1.98%)
Jun 11, 2014	39.70	39.76	39.45	39.59	870,062	-0.25(-0.64%)
Jun 10, 2014	40.00	40.20	39.63	39.84	1,016,036	-0.47(-1.17%)
Jun 06, 2014	40.26	40.52	40.06	40.31	1,224,511	+0.23(+0.57%)
Jun 05, 2014	40.35	40.45	39.99	40.09	1,040,937	-0.18(-0.43%)
Jun 04, 2014	40.01	40.42	39.84	40.26	2,000,731	+0.31(+0.77%)
Jun 03, 2014	40.03	40.51	39.93	39.96	1,222,421	-0.28(-0.70%)
Jun 02, 2014	39.43	40.36	39.25	40.24	1,637,069	+1.06(+2.70%)
May 30, 2014	38.69	39.19	38.67	39.18	772,557	+0.35(+0.89%)
May 29, 2014	39.47	39.54	38.78	38.83	1,259,108	-0.50(-1.28%)
May 28, 2014	39.43	39.68	39.19	39.33	736,264	-0.13(-0.33%)
May 27, 2014	39.20	39.60	39.03	39.47	746,351	+0.40(+1.03%)
May 23, 2014	39.14	39.06	39.06	39.06	516,304	-0.13(-0.33%)
May 22, 2014	38.55	39.30	38.55	39.19	630,336	+0.59(+1.52%)
May 21, 2014	38.34	38.83	38.02	38.61	1,080,298	+0.37(+0.98%)
May 20, 2014	38.56	38.71	38.05	38.23	2,303,845	-0.37(-0.97%)
May 19, 2014	39.12	39.12	38.59	38.61	1,205,262	-0.51(-1.31%)
May 16, 2014	38.44	39.19	38.44	39.12	1,350,839	+0.72(+1.88%)
May 15, 2014	38.67	38.88	38.19	38.40	1,263,462	-0.23(-0.59%)
May 14, 2014	38.53	38.73	38.35	38.62	1,432,353	+0.03(+0.09%)
May 13, 2014	39.21	39.40	38.56	38.59	2,071,234	-0.64(-1.62%)
May 12, 2014	39.18	39.54	38.99	39.23	1,601,166	+0.00(+0.00%)
May 09, 2014	39.01	39.42	38.96	39.23	838,796	+0.24(+0.63%)
May 08, 2014	38.48	39.21	38.42	38.98	1,268,739	+0.43(+1.11%)
May 07, 2014	38.73	38.91	38.18	38.56	2,318,713	-0.20(-0.52%)
May 06, 2014	39.55	39.90	38.69	38.76	2,542,393	-0.96(-2.41%)
May 05, 2014	39.71	39.97	39.40	39.71	1,404,031	-0.12(-0.31%)
May 02, 2014	39.69	39.95	39.55	39.84	2,381,450	+0.16(+0.39%)
May 01, 2014	39.62	39.81	39.49	39.68	1,649,006	+0.05(+0.13%)
Apr 30, 2014	39.70	39.96	39.51	39.63	987,469	-0.24(-0.61%)
Apr 29, 2014	39.84	40.30	39.64	39.87	1,049,505	+0.03(+0.09%)
Apr 28, 2014	40.71	40.87	39.46	39.84	1,538,200	-0.66(-1.63%)
Apr 25, 2014	40.46	41.14	40.32	40.50	1,428,973	-0.16(-0.39%)
Apr 24, 2014	40.57	41.39	40.20	40.66	3,555,507	-0.78(-1.89%)
Apr 23, 2014	42.94	42.98	41.41	41.44	3,093,860	-1.29(-3.02%)
Apr 22, 2014	42.32	43.01	42.23	42.73	1,600,598	+0.60(+1.43%)
Apr 21, 2014	42.02	42.26	41.75	42.13	808,036	+0.21(+0.50%)
Apr 17, 2014	42.10	41.92	41.92	41.92	650,038	-0.23(-0.54%)
Apr 16, 2014	42.16	42.28	41.82	42.14	773,248	+0.30(+0.71%)
Apr 15, 2014	41.98	42.34	41.34	41.85	1,223,202	-0.02(-0.04%)
Apr 14, 2014	41.32	42.05	41.32	41.86	955,580	+0.84(+2.04%)
Apr 11, 2014	41.12	41.87	40.99	41.03	906,231	-0.39(-0.95%)
Apr 10, 2014	42.13	42.79	41.40	41.42	1,611,215	-0.68(-1.61%)
Apr 09, 2014	41.80	42.26	41.58	42.10	898,672	+0.54(+1.30%)
Apr 08, 2014	40.88	41.85	40.88	41.56	1,747,823	+0.71(+1.73%)
Apr 07, 2014	41.81	41.88	40.31	40.85	3,549,314	-1.36(-3.22%)
Apr 04, 2014	43.31	43.49	42.10	42.21	1,317,827	-0.95(-2.20%)
Apr 03, 2014	43.78	43.97	43.09	43.16	882,005	-0.63(-1.43%)
Apr 02, 2014	44.40	44.40	43.65	43.79	609,137	-0.51(-1.16%)

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.