Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.21	50.33	49.77	49.87	3,559,940	-0.42(-0.84%)
Jun 27, 2014	50.00	50.50	49.96	50.29	3,232,226	+0.14(+0.28%)
Jun 26, 2014	50.25	50.39	49.81	50.15	2,664,972	-0.22(-0.43%)
Jun 25, 2014	50.32	50.72	50.28	50.36	2,931,839	-0.04(-0.07%)
Jun 24, 2014	50.79	51.13	50.35	50.40	2,675,464	-0.56(-1.09%)
Jun 23, 2014	51.45	51.60	50.93	50.96	3,463,611	-0.32(-0.63%)
Jun 20, 2014	50.91	51.70	50.84	51.28	5,638,280	+0.47(+0.93%)
Jun 19, 2014	51.16	51.33	50.64	50.81	4,105,016	-0.35(-0.68%)
Jun 18, 2014	50.56	51.24	50.41	51.15	3,994,546	+0.62(+1.23%)
Jun 17, 2014	49.75	50.71	49.67	50.53	4,344,707	+0.68(+1.37%)
Jun 16, 2014	49.87	50.29	49.69	49.84	3,616,302	-0.11(-0.21%)
Jun 13, 2014	49.97	50.23	49.78	49.95	4,109,491	+0.02(+0.05%)
Jun 12, 2014	50.37	50.49	49.90	49.93	4,777,618	-0.61(-1.20%)
Jun 11, 2014	50.54	50.85	50.48	50.54	3,492,870	-0.19(-0.37%)
Jun 10, 2014	51.09	51.14	50.71	50.72	4,455,467	-0.12(-0.24%)
Jun 06, 2014	50.75	50.91	50.72	50.84	3,656,394	+0.20(+0.40%)
Jun 05, 2014	50.38	50.75	50.19	50.64	3,089,478	+0.49(+0.97%)
Jun 04, 2014	50.18	50.38	50.06	50.15	2,980,332	-0.15(-0.30%)
Jun 03, 2014	50.26	50.62	50.06	50.30	4,415,324	-0.17(-0.34%)
Jun 02, 2014	50.25	50.59	49.94	50.48	2,724,684	+0.33(+0.66%)
May 30, 2014	50.17	50.24	49.93	50.15	2,944,932	-0.05(-0.10%)
May 29, 2014	50.26	50.28	49.78	50.20	2,387,151	+0.11(+0.23%)
May 28, 2014	50.44	50.52	50.05	50.08	2,365,869	-0.15(-0.30%)
May 27, 2014	50.12	50.45	49.96	50.24	2,971,539	+0.26(+0.53%)
May 23, 2014	49.74	49.97	49.97	49.97	2,225,528	+0.25(+0.49%)
May 22, 2014	49.34	49.97	49.27	49.73	1,846,336	+0.45(+0.92%)
May 21, 2014	49.20	49.60	49.06	49.27	4,068,793	+0.15(+0.31%)
May 20, 2014	50.04	50.13	48.98	49.12	3,365,891	-1.02(-2.04%)
May 19, 2014	49.79	50.33	49.78	50.15	2,772,949	+0.14(+0.27%)
May 16, 2014	50.13	50.18	49.74	50.01	4,795,138	-0.07(-0.13%)
May 15, 2014	50.36	50.48	49.54	50.08	4,153,167	-0.50(-0.98%)
May 14, 2014	51.09	51.15	50.49	50.57	2,759,142	-0.41(-0.81%)
May 13, 2014	51.07	51.26	50.89	50.99	3,525,541	+0.04(+0.09%)
May 12, 2014	50.49	51.01	50.40	50.94	3,295,311	+0.82(+1.64%)
May 09, 2014	50.14	50.28	49.69	50.12	2,459,686	-0.07(-0.13%)
May 08, 2014	49.99	50.61	49.93	50.19	3,102,880	+0.01(+0.01%)
May 07, 2014	49.97	50.28	49.59	50.18	2,921,039	+0.48(+0.96%)
May 06, 2014	50.37	50.48	49.68	49.70	4,395,213	-0.79(-1.57%)
May 05, 2014	50.25	50.55	49.93	50.49	3,501,168	+0.07(+0.13%)
May 02, 2014	50.62	50.90	50.35	50.43	3,730,480	-0.34(-0.68%)
May 01, 2014	50.87	50.99	50.46	50.77	2,891,029	-0.14(-0.28%)
Apr 30, 2014	50.73	50.97	50.49	50.91	3,103,414	+0.10(+0.19%)
Apr 29, 2014	51.25	51.31	50.50	50.81	3,410,417	-0.13(-0.25%)
Apr 28, 2014	51.36	51.66	50.41	50.94	4,145,123	-0.16(-0.32%)
Apr 25, 2014	51.79	51.79	51.02	51.11	3,970,606	-0.79(-1.53%)
Apr 24, 2014	52.12	52.23	51.80	51.90	4,679,654	+0.07(+0.14%)
Apr 23, 2014	51.21	51.85	51.11	51.82	5,458,861	+0.52(+1.02%)
Apr 22, 2014	51.23	51.58	51.02	51.30	2,697,479	+0.08(+0.16%)
Apr 21, 2014	51.01	51.40	50.90	51.22	2,431,428	+0.11(+0.22%)
Apr 17, 2014	50.63	51.11	51.11	51.11	5,284,241	+0.62(+1.23%)
Apr 16, 2014	50.01	50.51	49.91	50.49	4,247,521	+0.79(+1.59%)
Apr 15, 2014	48.77	49.76	48.65	49.69	4,760,015	+0.88(+1.81%)
Apr 14, 2014	49.28	49.41	48.37	48.81	4,523,734	-0.02(-0.05%)
Apr 11, 2014	48.31	49.60	48.31	48.84	3,800,382	-0.49(-0.98%)
Apr 10, 2014	50.06	50.25	49.24	49.32	5,048,175	-0.78(-1.56%)
Apr 09, 2014	50.00	50.13	49.55	50.11	3,603,793	+0.33(+0.66%)
Apr 08, 2014	49.66	49.88	49.37	49.78	6,493,631	+0.13(+0.27%)
Apr 07, 2014	50.19	50.30	49.64	49.64	4,977,654	-0.59(-1.17%)
Apr 04, 2014	50.95	51.20	50.20	50.23	4,185,815	-0.50(-0.99%)
Apr 03, 2014	50.81	50.99	50.49	50.73	3,055,003	+0.07(+0.15%)
Apr 02, 2014	50.27	50.79	50.20	50.66	4,049,418	+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.