Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.98	47.37	46.72	47.34	3,319,498	+0.53(+1.14%)
Jun 27, 2014	46.68	46.85	46.54	46.81	1,860,441	+0.10(+0.22%)
Jun 26, 2014	46.83	46.91	46.45	46.71	2,430,606	-0.06(-0.12%)
Jun 25, 2014	47.18	47.18	46.48	46.77	3,055,361	-0.70(-1.47%)
Jun 24, 2014	47.85	47.85	47.45	47.47	1,510,910	-0.40(-0.84%)
Jun 23, 2014	48.40	48.41	47.62	47.87	2,422,944	-0.58(-1.20%)
Jun 20, 2014	48.34	48.59	48.24	48.45	3,333,202	+0.22(+0.46%)
Jun 19, 2014	48.26	48.49	48.08	48.23	1,604,149	+0.06(+0.13%)
Jun 18, 2014	47.77	48.19	47.36	48.16	3,986,134	+0.10(+0.21%)
Jun 17, 2014	48.60	48.69	48.01	48.06	2,487,393	-0.53(-1.10%)
Jun 16, 2014	48.53	48.67	48.35	48.60	1,507,926	+0.17(+0.34%)
Jun 13, 2014	48.40	48.56	48.19	48.43	1,504,210	-0.01(-0.03%)
Jun 12, 2014	48.81	49.00	48.32	48.45	1,549,881	-0.27(-0.56%)
Jun 11, 2014	49.04	49.23	48.56	48.72	2,042,529	-0.32(-0.66%)
Jun 10, 2014	48.92	49.33	48.92	49.04	1,939,487	-0.61(-1.23%)
Jun 06, 2014	49.56	49.70	49.31	49.66	2,025,900	+0.05(+0.10%)
Jun 05, 2014	50.08	50.08	49.56	49.61	1,734,955	-0.40(-0.79%)
Jun 04, 2014	49.69	50.01	49.68	50.00	1,981,906	+0.22(+0.45%)
Jun 03, 2014	49.56	49.80	49.48	49.78	3,883,429	-0.03(-0.06%)
Jun 02, 2014	49.72	49.99	49.72	49.81	2,467,490	+0.10(+0.20%)
May 30, 2014	49.56	49.72	49.20	49.71	2,998,198	+0.18(+0.36%)
May 29, 2014	48.76	49.63	48.67	49.53	2,567,651	+0.84(+1.73%)
May 28, 2014	48.67	48.80	48.54	48.68	1,398,245	+0.03(+0.06%)
May 27, 2014	48.66	48.81	48.46	48.66	2,104,183	+0.30(+0.62%)
May 23, 2014	48.56	48.35	48.35	48.35	1,117,604	-0.10(-0.21%)
May 22, 2014	48.41	48.49	48.18	48.45	657,021	-0.06(-0.13%)
May 21, 2014	48.61	48.61	48.13	48.52	1,476,155	+0.00(+0.00%)
May 20, 2014	48.35	48.58	47.99	48.52	2,664,550	+0.14(+0.28%)
May 19, 2014	48.21	48.40	47.95	48.38	2,194,617	+0.04(+0.09%)
May 16, 2014	47.95	48.36	47.94	48.34	2,361,765	+0.22(+0.46%)
May 15, 2014	48.79	48.97	48.01	48.12	2,025,603	-0.25(-0.52%)
May 14, 2014	48.74	48.74	48.34	48.37	1,490,248	-0.38(-0.78%)
May 13, 2014	48.78	48.93	48.43	48.75	4,220,609	-0.22(-0.45%)
May 12, 2014	48.25	49.24	48.21	48.97	5,917,984	+0.87(+1.80%)
May 09, 2014	47.42	48.11	47.21	48.10	3,249,157	+0.84(+1.79%)
May 08, 2014	47.23	47.42	47.10	47.26	1,634,841	-0.03(-0.06%)
May 07, 2014	46.91	47.35	46.87	47.29	3,269,342	+0.52(+1.12%)
May 06, 2014	46.69	47.04	46.60	46.77	3,660,322	+0.21(+0.45%)
May 05, 2014	46.88	46.91	46.38	46.56	2,944,425	-0.39(-0.84%)
May 02, 2014	46.79	46.97	46.46	46.95	4,195,997	+0.16(+0.35%)
May 01, 2014	47.91	48.13	46.54	46.79	5,566,921	-1.04(-2.18%)
Apr 30, 2014	47.72	47.98	47.42	47.83	4,107,411	-0.14(-0.28%)
Apr 29, 2014	47.98	48.30	47.91	47.97	2,170,211	-0.19(-0.40%)
Apr 28, 2014	47.90	48.30	47.80	48.16	2,436,333	+0.42(+0.87%)
Apr 25, 2014	47.45	47.77	47.32	47.75	1,720,741	+0.13(+0.27%)
Apr 24, 2014	47.51	47.65	47.15	47.62	1,674,442	-0.01(-0.02%)
Apr 23, 2014	47.39	47.70	47.39	47.62	2,818,817	+0.19(+0.39%)
Apr 22, 2014	47.23	47.51	47.01	47.44	3,348,079	+0.21(+0.45%)
Apr 21, 2014	47.24	47.40	46.90	47.22	2,279,493	-0.26(-0.54%)
Apr 17, 2014	47.17	47.48	47.48	47.48	2,597,917	+0.26(+0.55%)
Apr 16, 2014	46.88	47.25	46.85	47.22	4,484,417	+0.55(+1.18%)
Apr 15, 2014	46.97	47.07	46.47	46.67	2,660,450	-0.24(-0.50%)
Apr 14, 2014	47.25	47.25	46.70	46.91	3,027,340	-0.10(-0.21%)
Apr 11, 2014	46.82	47.29	46.66	47.01	2,903,763	+0.05(+0.11%)
Apr 10, 2014	47.24	47.61	46.75	46.96	3,988,686	-0.35(-0.74%)
Apr 09, 2014	46.66	47.32	46.59	47.31	5,630,447	+1.25(+2.70%)
Apr 08, 2014	46.77	46.84	45.79	46.06	3,746,874	-0.50(-1.08%)
Apr 07, 2014	45.66	47.11	45.58	46.57	5,186,269	+0.92(+2.02%)
Apr 04, 2014	47.19	47.74	45.51	45.64	9,467,076	-1.88(-3.95%)
Apr 03, 2014	44.99	47.79	44.89	47.52	10,873,289	+2.68(+5.97%)
Apr 02, 2014	44.73	44.95	44.69	44.84	1,733,515	+0.02(+0.05%)

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.