Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.47	54.56	53.16	54.46	2,963,129	+1.11(+2.08%)
Jun 27, 2014	53.63	53.63	52.92	53.35	1,320,464	-0.31(-0.58%)
Jun 26, 2014	53.81	53.81	53.11	53.66	1,452,302	-0.26(-0.48%)
Jun 25, 2014	54.63	54.63	53.67	53.92	2,067,927	+0.15(+0.28%)
Jun 24, 2014	53.67	53.97	53.43	53.77	2,263,771	+0.27(+0.50%)
Jun 23, 2014	53.78	53.87	53.39	53.50	1,255,485	-0.18(-0.34%)
Jun 20, 2014	53.99	54.03	53.40	53.68	2,375,521	-0.04(-0.07%)
Jun 19, 2014	53.80	54.06	53.41	53.72	1,163,325	-0.03(-0.06%)
Jun 18, 2014	53.71	53.95	53.36	53.75	1,117,055	-0.15(-0.28%)
Jun 17, 2014	53.89	54.18	53.70	53.90	784,588	-0.10(-0.19%)
Jun 16, 2014	53.84	54.31	53.84	54.00	964,283	+0.08(+0.15%)
Jun 13, 2014	54.04	54.12	53.57	53.92	1,196,200	-0.01(-0.02%)
Jun 12, 2014	54.08	54.29	53.55	53.93	1,183,514	-0.34(-0.63%)
Jun 11, 2014	54.64	54.68	54.02	54.27	1,109,918	-0.34(-0.62%)
Jun 10, 2014	55.62	55.62	54.54	54.61	1,620,647	-0.53(-0.96%)
Jun 06, 2014	54.93	55.35	54.67	55.14	1,350,840	+0.48(+0.88%)
Jun 05, 2014	54.32	54.73	53.86	54.66	1,777,470	+0.34(+0.63%)
Jun 04, 2014	53.77	54.34	53.62	54.32	1,209,002	+0.35(+0.65%)
Jun 03, 2014	52.67	54.27	52.67	53.97	2,993,119	+0.65(+1.22%)
Jun 02, 2014	52.99	53.41	52.87	53.32	1,044,197	+0.29(+0.55%)
May 30, 2014	53.52	53.69	52.63	53.03	1,402,081	-0.23(-0.43%)
May 29, 2014	53.59	53.68	52.86	53.26	2,003,737	+0.48(+0.91%)
May 28, 2014	53.05	53.14	52.26	52.78	1,680,428	-0.39(-0.73%)
May 27, 2014	52.77	53.35	52.75	53.17	1,696,818	+0.49(+0.93%)
May 23, 2014	53.39	52.68	52.68	52.68	2,441,800	-0.77(-1.44%)
May 22, 2014	53.92	54.50	53.01	53.45	5,178,310	+3.45(+6.90%)
May 21, 2014	51.04	51.39	49.69	50.00	3,511,049	-1.12(-2.19%)
May 20, 2014	51.89	52.08	50.92	51.12	2,292,000	-0.90(-1.73%)
May 19, 2014	51.63	52.13	51.29	52.02	1,711,338	+0.23(+0.44%)
May 16, 2014	51.07	51.91	50.78	51.79	1,405,651	+0.78(+1.53%)
May 15, 2014	51.57	51.59	50.52	51.01	1,782,522	-0.73(-1.41%)
May 14, 2014	52.03	52.30	51.60	51.74	1,178,364	-0.45(-0.86%)
May 13, 2014	53.14	53.14	51.97	52.19	2,609,757	-1.12(-2.10%)
May 12, 2014	52.78	53.35	52.73	53.31	1,515,782	+0.54(+1.02%)
May 09, 2014	51.97	52.80	51.56	52.77	1,360,042	+0.73(+1.40%)
May 08, 2014	52.02	52.80	51.79	52.04	1,752,752	+0.12(+0.23%)
May 07, 2014	51.58	51.97	51.38	51.92	1,636,582	+0.33(+0.64%)
May 06, 2014	51.95	52.51	51.48	51.59	1,231,148	-0.42(-0.81%)
May 05, 2014	52.20	52.38	51.61	52.01	1,011,952	-0.49(-0.93%)
May 02, 2014	51.85	52.72	51.63	52.50	1,434,192	+0.86(+1.67%)
May 01, 2014	52.34	52.40	51.55	51.64	1,154,401	-0.43(-0.83%)
Apr 30, 2014	51.39	52.11	51.15	52.07	1,337,088	+0.56(+1.09%)
Apr 29, 2014	51.97	52.24	51.25	51.51	1,185,414	-0.38(-0.73%)
Apr 28, 2014	51.63	52.30	51.41	51.89	1,287,913	+0.53(+1.03%)
Apr 25, 2014	51.21	51.73	51.00	51.36	1,196,315	-0.06(-0.12%)
Apr 24, 2014	51.74	51.89	51.18	51.42	722,142	-0.09(-0.17%)
Apr 23, 2014	51.84	51.87	51.25	51.51	1,172,092	+0.15(+0.29%)
Apr 22, 2014	50.65	51.50	50.65	51.36	1,627,324	+0.69(+1.36%)
Apr 21, 2014	51.10	51.30	50.49	50.67	1,333,878	-0.42(-0.82%)
Apr 17, 2014	50.63	51.09	51.09	51.09	1,392,200	+0.40(+0.79%)
Apr 16, 2014	51.18	51.42	50.49	50.69	1,010,873	-0.04(-0.08%)
Apr 15, 2014	51.06	51.35	50.15	50.73	1,975,917	-0.21(-0.41%)
Apr 14, 2014	51.09	51.23	50.44	50.94	2,048,841	+0.20(+0.39%)
Apr 11, 2014	50.50	51.08	50.31	50.74	3,012,968	-0.07(-0.14%)
Apr 10, 2014	52.03	52.10	50.66	50.81	2,341,549	-1.32(-2.53%)
Apr 09, 2014	50.98	52.18	50.94	52.13	2,746,360	+1.24(+2.44%)
Apr 08, 2014	50.83	51.14	50.61	50.89	1,935,368	-0.05(-0.10%)
Apr 07, 2014	52.09	52.17	50.58	50.94	2,768,097	-1.17(-2.25%)
Apr 04, 2014	53.00	53.15	51.92	52.11	2,075,014	-0.65(-1.23%)
Apr 03, 2014	52.83	53.10	52.61	52.76	2,286,729	-0.06(-0.11%)
Apr 02, 2014	52.47	52.97	52.28	52.82	1,930,443	+0.35(+0.67%)

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.