Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.45	54.06	53.42	53.56	1,167,170	+0.07(+0.13%)
Jun 27, 2014	53.18	53.86	53.18	53.49	2,452,671	+0.15(+0.29%)
Jun 26, 2014	53.18	53.39	52.36	53.33	976,941	+0.03(+0.06%)
Jun 25, 2014	52.51	53.40	52.34	53.30	1,132,977	+0.53(+1.00%)
Jun 24, 2014	53.16	53.51	52.68	52.77	1,350,523	-0.65(-1.22%)
Jun 23, 2014	53.64	53.64	53.06	53.42	1,092,387	-0.20(-0.38%)
Jun 20, 2014	52.92	53.64	52.92	53.62	1,264,163	+0.63(+1.19%)
Jun 19, 2014	53.35	53.59	52.34	52.99	1,446,175	-0.41(-0.77%)
Jun 18, 2014	53.81	54.09	52.87	53.40	2,083,963	-0.55(-1.01%)
Jun 17, 2014	51.47	54.53	51.42	53.95	2,663,616	+2.44(+4.74%)
Jun 16, 2014	51.39	51.81	51.05	51.51	1,037,803	-0.03(-0.07%)
Jun 13, 2014	51.46	51.80	51.16	51.54	1,621,654	+0.19(+0.37%)
Jun 12, 2014	51.40	51.78	51.08	51.35	2,183,020	-0.07(-0.13%)
Jun 11, 2014	51.87	51.92	51.10	51.42	2,215,585	-1.06(-2.02%)
Jun 10, 2014	53.04	53.06	52.36	52.48	1,689,266	-0.02(-0.03%)
Jun 06, 2014	52.22	52.65	51.97	52.50	1,612,712	+0.39(+0.75%)
Jun 05, 2014	52.26	52.41	51.52	52.10	1,895,929	+0.17(+0.33%)
Jun 04, 2014	51.40	51.97	50.82	51.93	1,389,413	+0.53(+1.03%)
Jun 03, 2014	51.61	52.02	51.32	51.40	2,194,164	-0.60(-1.15%)
Jun 02, 2014	52.05	52.15	51.44	52.00	1,259,687	+0.17(+0.33%)
May 30, 2014	51.76	52.00	51.57	51.83	2,473,954	+0.09(+0.17%)
May 29, 2014	51.11	51.76	51.11	51.75	1,280,579	+0.70(+1.37%)
May 28, 2014	51.57	51.57	50.94	51.05	1,329,909	-0.65(-1.26%)
May 27, 2014	51.76	52.07	51.51	51.69	1,434,856	+0.22(+0.43%)
May 23, 2014		51.47	51.47	51.47	0	-0.32(-0.63%)
May 22, 2014	51.28	51.83	51.06	51.80	772,332	+0.51(+1.00%)
May 21, 2014	51.11	51.40	50.75	51.28	1,229,387	+0.48(+0.94%)
May 20, 2014	51.64	51.64	50.57	50.81	1,358,028	-0.46(-0.90%)
May 19, 2014	50.34	51.42	50.09	51.27	1,608,418	+0.55(+1.08%)
May 16, 2014	50.69	51.01	50.32	50.72	1,883,447	+0.02(+0.03%)
May 15, 2014	52.04	52.04	49.85	50.70	3,134,766	-1.57(-3.01%)
May 14, 2014	52.79	53.01	52.14	52.28	1,409,537	-0.73(-1.39%)
May 13, 2014	54.02	54.15	52.98	53.01	1,376,669	-1.09(-2.02%)
May 12, 2014	53.39	54.38	52.87	54.10	1,394,178	+1.14(+2.16%)
May 09, 2014	52.41	53.06	51.98	52.96	1,556,783	+0.60(+1.14%)
May 08, 2014	52.92	53.73	52.36	52.36	1,624,828	-0.77(-1.45%)
May 07, 2014	52.77	53.25	51.97	53.13	2,599,194	+0.26(+0.48%)
May 06, 2014	54.21	54.22	52.84	52.87	1,933,098	-1.42(-2.61%)
May 05, 2014	53.92	54.46	53.33	54.29	1,249,660	-0.14(-0.25%)
May 02, 2014	54.56	55.30	54.34	54.43	1,321,949	-0.09(-0.16%)
May 01, 2014	54.46	55.03	54.21	54.51	1,357,397	+0.02(+0.03%)
Apr 30, 2014	54.43	54.60	53.92	54.50	1,818,372	+0.15(+0.28%)
Apr 29, 2014	54.44	54.87	54.02	54.34	1,524,213	+0.31(+0.57%)
Apr 28, 2014	56.13	56.23	53.46	54.04	2,943,513	-1.26(-2.28%)
Apr 25, 2014	55.01	55.52	54.43	55.30	2,348,870	+0.00(+0.00%)
Apr 24, 2014	55.45	55.57	53.53	55.30	2,849,625	+0.44(+0.81%)
Apr 23, 2014	54.07	55.91	53.98	54.85	2,794,376	-1.04(-1.86%)
Apr 22, 2014	54.17	55.96	54.09	55.89	3,585,873	+1.63(+3.01%)
Apr 21, 2014	54.07	54.38	53.53	54.26	1,337,443	+0.17(+0.31%)
Apr 17, 2014		54.09	54.09	54.09	0	+0.83(+1.57%)
Apr 16, 2014	52.42	53.27	51.94	53.25	1,779,367	+1.40(+2.69%)
Apr 15, 2014	52.01	52.32	50.77	51.86	2,092,347	+0.20(+0.40%)
Apr 14, 2014	52.03	52.71	50.94	51.65	2,111,765	+0.77(+1.51%)
Apr 11, 2014	50.85	51.86	49.97	50.89	3,078,202	-0.29(-0.57%)
Apr 10, 2014	52.59	52.61	51.07	51.18	3,142,402	-1.24(-2.37%)
Apr 09, 2014	52.35	52.73	51.79	52.42	2,935,634	+0.61(+1.18%)
Apr 08, 2014	51.62	52.50	51.36	51.81	3,409,136	+0.14(+0.26%)
Apr 07, 2014	51.91	52.28	50.87	51.67	4,986,374	-0.53(-1.01%)
Apr 04, 2014	54.73	54.73	51.33	52.20	10,072,296	-2.30(-4.22%)
Apr 03, 2014	57.70	57.85	54.17	54.50	7,154,359	-3.06(-5.32%)
Apr 02, 2014	58.14	58.24	57.22	57.56	2,641,960	-0.46(-0.79%)

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.